Advertisement
Advertisement
U.S. markets open in 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Anhui Heli Co.,Ltd. (600761.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.88-0.02 (-0.20%)
At close: 03:00PM CST
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20229.909.969.779.889.884,434,769
Sep 29, 202210.0010.079.869.909.903,779,930
Sep 28, 202210.2010.259.919.919.914,452,550
Sep 27, 202210.0310.2310.0310.2210.223,524,931
Sep 26, 202210.0810.229.9810.0310.033,870,000
Sep 23, 202210.3810.3810.0010.0910.094,766,544
Sep 22, 202210.3710.4510.2210.2810.283,191,237
Sep 21, 202210.3210.4310.2310.4010.402,651,460
Sep 20, 202210.1710.4710.1710.3510.353,242,337
Sep 19, 202210.4810.4810.0010.1710.174,597,559
Sep 16, 202210.5810.7010.3710.3810.383,327,200
Sep 15, 202210.9510.9510.4510.5810.585,068,619
Sep 14, 202211.0011.0410.8610.8810.883,694,453
Sep 13, 202211.2011.2111.1011.1111.113,091,057
Sep 09, 202211.1111.2111.0311.1511.153,515,260
Sep 08, 202211.1811.2211.0611.1011.103,592,780
Sep 07, 202211.4111.4111.1211.1911.196,825,825
Sep 06, 202211.2511.4811.2411.4811.484,545,570
Sep 05, 202211.3611.4611.1511.2911.294,990,700
Sep 02, 202211.5511.6211.2811.3611.365,482,403
Sep 01, 202211.3411.6911.2311.6011.607,178,088
Aug 31, 202211.6011.6211.1411.2911.297,375,264
Aug 30, 202211.5211.8311.4211.6011.609,362,924
Aug 29, 202211.1711.3511.0211.2911.293,631,137
Aug 26, 202211.2611.4511.2211.2911.295,208,160
Aug 25, 202211.5211.6811.1811.3311.335,847,673
Aug 24, 202211.9312.0711.4111.5211.5210,160,004
Aug 23, 202212.1012.1811.9912.1012.104,669,792
Aug 22, 202212.2012.2512.0412.1012.105,066,664
Aug 19, 202212.4012.4912.1212.1312.136,528,423
Aug 18, 202212.3912.5712.2312.4112.414,647,262
Aug 17, 202212.4712.5312.3012.4012.404,524,546
Aug 16, 202212.1912.5412.1812.4812.485,961,825
Aug 15, 202212.1312.2712.0412.1912.193,812,258
Aug 12, 202212.4712.5812.1312.1612.166,251,125
Aug 11, 202212.3912.6712.2612.4812.4811,761,666
Aug 10, 202211.8512.4211.8512.3612.3610,639,348
Aug 09, 202211.6612.0311.5711.9411.947,643,257
Aug 08, 202211.4611.7711.3811.6811.684,443,168
Aug 05, 202211.3811.4911.2711.4811.484,264,640
Aug 04, 202211.3311.4811.0411.3111.314,893,937
Aug 03, 202211.4411.7511.2611.2711.276,330,748
Aug 02, 202211.8611.8611.2211.4411.449,409,915
Aug 01, 202211.8811.8911.6011.8311.837,814,096
Jul 29, 202212.0012.1111.8111.8311.837,221,527
Jul 28, 202212.0112.1611.9712.0312.036,268,583
Jul 27, 202211.9512.0511.9011.9311.934,848,008
Jul 26, 202211.8012.0411.7011.9511.956,360,440
Jul 25, 202211.7012.0811.6611.8411.8410,918,376
Jul 22, 202211.5811.9211.5811.6611.667,543,840
Jul 21, 202211.5911.8111.4011.5811.586,878,980
Jul 20, 202211.5711.6911.4011.6411.646,823,228
Jul 19, 202211.2011.5111.1811.4911.498,558,760
Jul 18, 202211.0511.2911.0011.2911.298,222,120
Jul 15, 202211.2511.2511.0211.0411.045,829,100
Jul 14, 202211.3411.4511.1611.2011.2010,282,126
Jul 13, 202211.2511.3911.1211.3211.327,537,935
Jul 12, 202211.5611.5611.1811.2111.219,752,144
Jul 11, 202211.7111.8011.4011.5511.558,693,516
Jul 08, 202211.9012.0811.7011.7511.757,925,796
Jul 07, 202211.8412.0511.6411.9911.9911,211,021
Jul 06, 202211.8911.9011.6111.7711.779,450,987
Jul 05, 202212.1312.2811.6811.8911.8911,300,862
Jul 04, 202212.5612.7212.1312.2312.2313,789,690
Jul 01, 202212.1012.9311.9712.5712.5724,175,901
Jun 30, 202211.8612.0911.6611.9011.9012,703,127
Jun 29, 202211.6612.0811.5511.7911.7920,965,754
Jun 28, 202211.1411.8911.0811.6911.6929,343,097
Jun 27, 202210.4211.4110.4211.2511.2542,388,394
Jun 24, 202210.4010.4710.3510.3710.374,249,205
Jun 23, 202210.2010.4910.2010.4010.404,508,640
Jun 22, 202210.3310.3810.1810.2110.213,288,394
Jun 21, 202210.4110.4710.2210.3010.303,776,100
Jun 20, 202210.3910.4710.3210.3710.374,185,881
Jun 17, 202210.2310.4010.1510.3710.375,669,334
Jun 16, 202210.1710.4710.1510.2710.279,118,311
Jun 16, 20220.35 Dividend
Jun 15, 202210.5310.6710.4710.5210.177,852,529
Jun 14, 202210.4610.5410.1910.5410.196,917,678
Jun 13, 202210.4210.5010.3610.4510.106,175,602
Jun 10, 202210.3010.6310.0110.4810.137,414,713
Jun 09, 202210.3910.7210.2810.299.9511,158,555
Jun 08, 202210.3210.3810.0210.229.886,820,914
Jun 07, 202210.4310.8810.2610.299.958,085,861
Jun 06, 202210.4010.4810.2910.3510.015,195,213
Jun 02, 202210.4110.4810.3210.4010.053,768,367
Jun 01, 202210.3810.4910.3210.3810.034,777,552
May 31, 202210.2410.4810.2110.4410.094,926,020
May 30, 202210.2610.4010.1310.3510.015,437,710
May 27, 202210.2610.2910.1110.219.874,264,083
May 26, 20229.8810.289.8610.239.897,852,539
May 25, 20229.699.889.609.849.512,936,120
May 24, 20229.909.959.619.639.314,198,063
May 23, 20229.879.949.819.919.582,703,300
May 20, 20229.799.889.769.879.543,362,299
May 19, 20229.579.759.559.759.432,071,872
May 18, 20229.849.869.709.729.403,459,992
May 17, 20229.899.919.719.839.503,894,295
May 16, 20229.9710.099.829.879.543,277,688
May 13, 20229.779.959.779.909.573,396,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement