Anhui Conch Cement Limit... (AHCHY)
OTC: AHCHY
· Real-Time Price · USD
14.81
0.10 (0.65%)
At close: Sep 26, 2025, 3:53 PM
14.79
-0.14%
After-hours: Sep 26, 2025, 01:24 PM EDT
AHCHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.82 | 14.82 | 14.78 | 14.78 | 14.78 | 0.41% | 66,243 |
| Sep 25, 2025 | 14.69 | 14.72 | 14.65 | 14.72 | 14.72 | 0.34% | 13,800 |
| Sep 24, 2025 | 14.66 | 14.69 | 14.65 | 14.67 | 14.67 | -1.01% | 9,623 |
| Sep 23, 2025 | 15.44 | 15.44 | 14.77 | 14.82 | 14.82 | 0.14% | 4,900 |
| Sep 22, 2025 | 14.79 | 14.80 | 14.74 | 14.80 | 14.80 | 0.27% | 5,900 |
| Sep 19, 2025 | 14.76 | 14.76 | 14.71 | 14.76 | 14.76 | 2.07% | 7,600 |
| Sep 18, 2025 | 13.92 | 14.46 | 13.92 | 14.46 | 14.46 | -1.23% | 12,640 |
| Sep 17, 2025 | 14.40 | 14.66 | 14.25 | 14.64 | 14.64 | -1.68% | 6,900 |
| Sep 16, 2025 | 14.32 | 14.90 | 14.32 | 14.89 | 14.89 | -1.59% | 8,637 |
| Sep 15, 2025 | 15.69 | 15.69 | 15.03 | 15.13 | 15.13 | -0.98% | 12,300 |
| Sep 12, 2025 | 15.24 | 15.35 | 15.21 | 15.28 | 15.28 | -3.54% | 14,942 |
| Sep 11, 2025 | 15.71 | 15.85 | 15.71 | 15.84 | 15.84 | 2.86% | 4,116 |
| Sep 10, 2025 | 15.46 | 15.46 | 15.39 | 15.40 | 15.40 | -0.58% | 6,400 |
| Sep 9, 2025 | 17.11 | 17.11 | 15.44 | 15.49 | 15.49 | -0.19% | 2,607 |
| Sep 8, 2025 | 16.00 | 16.50 | 15.51 | 15.52 | 15.40 | 0.19% | 9,014 |
| Sep 5, 2025 | 16.08 | 16.80 | 15.40 | 15.49 | 15.37 | 0.45% | 3,000 |
| Sep 4, 2025 | 15.75 | 15.75 | 15.07 | 15.42 | 15.30 | 1.45% | 12,400 |
| Sep 3, 2025 | 14.84 | 15.22 | 14.84 | 15.20 | 15.09 | -2.63% | 22,735 |
| Sep 2, 2025 | 15.50 | 15.69 | 15.36 | 15.61 | 15.49 | -0.95% | 39,100 |
| Aug 29, 2025 | 15.45 | 15.76 | 15.38 | 15.76 | 15.64 | 2.67% | 5,600 |