Anhui Conch Cement Co

AHCHY
🏛️ usa →
15.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 16.84 17.50 16.84 17.29 0.0M
2022-12-29 17.44 17.82 17.44 17.81 0.0M
2022-12-28 17.30 17.92 17.30 17.64 0.0M
2022-12-27 17.46 18.44 17.37 18.17 0.0M
2022-12-23 17.68 17.93 17.51 17.66 0.0M
2022-12-22 17.05 17.96 17.05 17.44 0.0M
2022-12-21 17.17 17.96 17.17 17.50 0.0M
2022-12-20 17.46 17.64 16.89 17.40 0.0M
2022-12-19 18.23 18.23 17.61 17.74 0.0M
2022-12-16 18.64 18.66 18.45 18.57 0.0M
2022-12-15 18.12 18.12 17.85 17.86 0.0M
2022-12-14 17.96 18.70 17.96 18.54 0.0M
2022-12-13 18.96 18.96 18.13 18.43 0.0M
2022-12-12 18.73 18.73 18.58 18.67 0.0M
2022-12-09 18.97 19.02 18.80 18.91 0.0M
2022-12-08 18.05 18.11 17.95 18.03 0.0M
2022-12-07 17.63 17.76 17.63 17.63 0.0M
2022-12-06 18.41 18.43 18.23 18.28 0.0M
2022-12-05 17.73 18.30 17.73 18.14 0.0M
2022-12-02 17.08 18.26 17.08 18.17 0.1M
2022-12-01 18.53 18.53 17.36 17.90 0.1M
2022-11-30 18.18 18.34 18.14 18.23 0.0M
2022-11-29 17.95 18.04 17.93 17.93 0.0M
2022-11-28 17.07 17.17 16.97 17.09 0.0M
2022-11-25 16.75 17.31 16.75 17.23 0.0M
2022-11-23 16.62 16.69 16.58 16.66 0.0M
2022-11-22 16.52 16.60 16.49 16.60 0.0M
2022-11-21 16.14 16.71 16.14 16.61 0.0M
2022-11-18 17.18 17.18 17.03 17.13 0.0M
2022-11-17 16.89 17.64 16.89 17.64 0.0M
2022-11-16 17.72 17.72 17.64 17.71 0.0M
2022-11-15 18.08 18.10 17.91 18.00 0.1M
2022-11-14 16.30 16.72 16.30 16.66 0.0M
2022-11-11 15.50 15.83 15.50 15.71 0.0M
2022-11-10 15.18 15.18 14.87 14.94 0.1M
2022-11-09 14.54 14.59 14.44 14.47 0.0M
2022-11-08 14.21 14.79 14.21 14.73 0.1M
2022-11-07 14.84 14.87 14.71 14.81 0.1M
2022-11-04 14.52 14.65 14.43 14.56 0.0M
2022-11-03 13.62 13.81 13.62 13.77 0.0M
2022-11-02 13.94 13.94 13.48 13.60 0.0M
2022-11-01 13.56 13.56 13.45 13.50 0.1M
2022-10-31 12.80 12.90 12.80 12.89 0.1M
2022-10-28 13.52 13.55 13.41 13.53 0.1M
2022-10-27 13.94 14.26 13.94 14.02 0.1M
2022-10-26 13.81 14.38 13.81 14.30 0.1M
2022-10-25 13.67 14.28 13.67 14.21 0.1M
2022-10-24 14.81 14.81 14.18 14.29 0.1M
2022-10-21 15.61 15.72 15.58 15.72 0.0M
2022-10-20 15.46 15.55 15.33 15.38 0.0M
2022-10-19 15.42 15.49 15.34 15.38 0.0M
2022-10-18 15.87 15.88 15.70 15.70 0.1M
2022-10-17 15.58 16.00 15.39 15.96 0.1M
2022-10-14 15.57 15.57 15.36 15.38 0.0M
2022-10-13 15.74 15.74 15.24 15.64 0.0M
2022-10-12 15.35 15.66 15.35 15.50 0.0M
2022-10-11 15.72 15.79 15.61 15.73 0.1M
2022-10-10 16.26 16.29 16.14 16.23 0.1M
2022-10-07 16.24 16.71 16.24 16.63 0.0M
2022-10-06 17.27 17.27 17.12 17.18 0.1M
2022-10-05 16.70 17.36 16.70 17.34 0.1M
2022-10-04 16.59 16.89 16.59 16.66 0.1M
2022-10-03 16.34 16.47 16.29 16.36 0.0M
2022-09-30 15.71 15.82 15.70 15.81 0.0M
2022-09-29 15.63 15.71 15.49 15.71 0.0M
2022-09-28 16.10 16.28 16.02 16.16 0.0M
2022-09-27 16.61 16.69 16.23 16.46 0.1M
2022-09-26 16.52 16.92 16.52 16.80 0.1M
2022-09-23 16.23 16.91 16.23 16.85 0.1M
2022-09-22 16.61 17.19 16.61 17.10 0.1M
2022-09-21 17.42 17.54 17.36 17.47 0.1M
2022-09-20 18.07 18.14 18.01 18.08 0.1M
2022-09-19 17.93 18.68 17.93 18.67 0.0M
2022-09-16 18.61 18.82 18.61 18.77 0.0M
2022-09-15 19.42 19.51 19.27 19.38 0.1M
2022-09-14 18.27 18.94 18.27 18.88 0.0M
2022-09-13 18.49 19.22 18.49 19.05 0.0M
2022-09-12 18.84 18.99 18.79 18.84 0.0M
2022-09-09 18.80 18.87 18.69 18.71 0.0M
2022-09-08 18.26 18.31 18.14 18.14 0.0M
2022-09-07 18.40 18.62 18.40 18.52 0.0M
2022-09-06 18.72 18.72 18.61 18.70 0.0M
2022-09-02 18.43 19.10 18.43 18.94 0.0M
2022-09-01 19.92 19.92 19.25 19.39 0.0M
2022-08-31 18.96 19.11 18.91 18.94 0.0M
2022-08-30 18.74 18.80 18.72 18.76 0.0M
2022-08-29 19.00 19.22 19.00 19.02 0.0M
2022-08-26 19.66 19.81 19.59 19.59 0.1M
2022-08-25 19.50 19.71 19.33 19.34 0.0M
2022-08-24 19.02 19.31 19.02 19.16 0.1M
2022-08-23 19.72 19.74 19.65 19.66 0.0M
2022-08-22 19.00 19.82 19.00 19.70 0.0M
2022-08-19 19.60 19.62 19.57 19.59 0.0M
2022-08-18 19.54 19.59 19.41 19.55 0.1M
2022-08-17 20.05 20.11 20.01 20.07 0.1M
2022-08-16 19.94 20.08 19.93 20.08 0.0M
2022-08-15 19.54 19.68 19.54 19.64 0.1M
2022-08-12 19.57 19.76 19.57 19.73 0.0M
2022-08-11 19.74 19.91 19.72 19.75 0.0M
2022-08-10 19.58 19.67 19.58 19.62 0.0M
2022-08-09 19.56 19.60 19.46 19.58 0.1M
2022-08-08 19.64 19.73 19.62 19.62 0.0M
2022-08-05 19.42 19.59 19.41 19.59 0.0M
2022-08-04 18.96 19.01 18.87 18.87 0.0M
2022-08-03 18.78 18.90 18.78 18.90 0.1M
2022-08-02 19.02 19.17 18.96 19.14 0.1M
2022-08-01 19.25 19.29 19.19 19.27 0.1M
2022-07-29 20.22 20.22 19.65 19.75 0.0M
2022-07-28 20.00 20.60 20.00 20.48 0.0M
2022-07-27 20.32 20.53 20.25 20.44 0.0M
2022-07-26 20.90 20.90 20.21 20.31 0.1M
2022-07-25 20.29 20.31 20.19 20.20 0.0M
2022-07-22 20.17 20.17 19.97 20.05 0.0M
2022-07-21 21.18 21.36 21.16 21.36 0.0M
2022-07-20 21.70 21.85 21.57 21.66 0.2M
2022-07-19 21.83 21.99 21.83 21.95 0.1M
2022-07-18 21.61 22.20 21.61 22.10 0.1M
2022-07-15 21.59 22.05 21.56 21.69 0.1M
2022-07-14 21.57 21.83 21.57 21.80 0.0M
2022-07-13 21.82 22.16 21.82 22.09 0.0M
2022-07-12 22.07 22.16 21.85 22.15 0.0M
2022-07-11 22.59 22.59 21.75 21.75 0.0M
2022-07-08 22.35 22.35 22.07 22.21 0.0M
2022-07-07 21.84 22.19 21.83 21.89 0.0M
2022-07-06 22.32 22.32 21.32 21.60 0.0M
2022-07-05 21.11 22.06 21.11 21.96 0.0M
2022-07-01 21.75 21.87 21.61 21.68 0.0M
2022-06-30 21.65 21.65 21.49 21.64 0.0M
2022-06-29 21.50 21.55 21.30 21.55 0.1M
2022-06-28 21.39 21.45 21.06 21.19 0.1M
2022-06-27 20.91 20.94 20.81 20.88 0.0M
2022-06-24 20.71 20.85 20.70 20.85 0.0M
2022-06-23 20.71 20.74 20.50 20.55 0.0M
2022-06-22 20.55 20.62 20.48 20.59 0.0M
2022-06-21 19.95 20.78 19.95 20.58 0.1M
2022-06-17 20.70 20.70 20.05 20.28 0.0M
2022-06-16 20.50 20.50 20.25 20.27 0.0M
2022-06-15 20.02 21.33 20.02 20.67 0.0M
2022-06-14 20.12 20.82 20.12 20.72 0.2M
2022-06-13 19.99 20.72 19.99 20.49 0.0M
2022-06-10 21.11 21.11 20.80 21.01 0.0M
2022-06-09 21.57 21.59 21.34 21.39 0.1M
2022-06-08 21.63 21.65 21.48 21.57 0.2M
2022-06-07 21.43 21.51 21.22 21.46 0.1M
2022-06-06 20.96 20.99 20.84 20.84 0.1M
2022-06-03 22.04 22.05 21.95 21.97 0.0M
2022-06-02 21.93 22.22 21.90 22.04 0.0M
2022-06-01 25.55 25.80 25.41 25.72 0.0M
2022-05-31 25.44 25.51 25.13 25.13 0.0M
2022-05-27 25.41 25.42 25.24 25.39 0.0M
2022-05-26 25.59 25.92 25.55 25.78 0.0M
2022-05-25 25.12 25.56 25.12 25.56 0.0M
2022-05-24 25.30 25.30 25.05 25.24 0.0M
2022-05-23 25.84 25.88 25.63 25.63 0.0M
2022-05-20 25.75 25.75 25.45 25.61 0.0M
2022-05-19 25.45 25.73 25.45 25.62 0.0M
2022-05-18 25.50 25.53 25.20 25.27 0.0M
2022-05-17 25.63 25.69 25.52 25.64 0.0M
2022-05-16 25.64 25.74 25.58 25.74 0.0M
2022-05-13 25.54 25.82 25.52 25.82 0.0M
2022-05-12 25.06 25.35 25.04 25.26 0.0M
2022-05-11 24.72 25.84 24.72 25.47 0.0M
2022-05-10 26.00 26.00 25.65 25.94 0.0M
2022-05-09 26.42 26.49 26.18 26.27 0.0M
2022-05-06 26.28 26.70 26.28 26.64 0.0M
2022-05-05 26.96 26.97 26.72 26.86 0.0M
2022-05-04 27.11 27.54 27.01 27.50 0.0M
2022-05-03 26.88 27.11 26.88 27.06 0.0M
2022-05-02 26.60 26.93 26.60 26.82 0.0M
2022-04-29 27.19 27.21 27.01 27.18 0.0M
2022-04-28 26.79 27.45 26.77 27.28 0.0M
2022-04-27 26.60 26.72 26.49 26.59 0.0M
2022-04-26 24.71 24.79 24.65 24.65 0.0M
2022-04-25 24.62 25.03 24.57 24.76 0.0M
2022-04-22 25.20 25.35 24.99 25.23 0.0M
2022-04-21 25.19 25.19 24.69 24.75 0.0M
2022-04-20 25.41 25.41 25.25 25.25 0.0M
2022-04-19 26.28 26.38 26.20 26.38 0.1M
2022-04-18 26.77 26.77 26.47 26.66 0.1M
2022-04-14 26.87 26.88 26.79 26.88 0.0M
2022-04-13 26.70 27.11 26.70 26.87 0.0M
2022-04-12 26.25 27.01 26.25 26.79 0.0M
2022-04-11 26.99 26.99 26.79 26.88 0.0M
2022-04-08 28.16 28.16 27.24 27.32 0.0M
2022-04-07 26.80 26.91 26.67 26.79 0.0M
2022-04-06 26.91 27.02 26.81 26.98 0.0M
2022-04-05 26.77 27.01 26.51 26.83 0.0M
2022-04-04 26.98 27.10 26.96 27.02 0.0M
2022-04-01 26.38 26.58 26.21 26.23 0.0M
2022-03-31 25.40 25.47 25.26 25.26 0.0M
2022-03-30 25.75 25.80 25.45 25.45 0.0M
2022-03-29 24.94 25.20 24.83 24.92 0.0M
2022-03-28 24.77 24.90 24.49 24.67 0.0M
2022-03-25 24.37 24.80 23.83 23.83 0.0M
2022-03-24 24.43 24.45 24.15 24.45 0.0M
2022-03-23 24.45 24.86 24.36 24.68 0.0M
2022-03-22 24.62 24.85 24.62 24.80 0.0M
2022-03-21 24.36 24.48 24.29 24.46 0.0M
2022-03-18 25.57 26.27 25.47 26.23 0.0M
2022-03-17 25.03 25.35 24.81 25.13 0.0M
2022-03-16 23.43 25.16 23.43 25.16 0.1M
2022-03-15 22.30 23.12 22.30 22.81 0.1M
2022-03-14 23.81 23.99 23.52 23.53 0.0M
2022-03-11 24.03 24.50 23.90 23.90 0.0M
2022-03-10 24.52 24.69 24.52 24.59 0.0M
2022-03-09 24.20 25.77 24.20 25.22 0.0M
2022-03-08 25.11 25.23 24.82 24.97 0.0M
2022-03-07 25.50 26.01 25.50 25.59 0.0M
2022-03-04 26.10 26.17 26.02 26.09 0.0M
2022-03-03 26.94 27.08 26.74 26.76 0.0M
2022-03-02 26.36 26.62 26.35 26.53 0.0M
2022-03-01 26.75 26.83 26.46 26.64 0.0M
2022-02-28 26.95 27.03 26.69 26.94 0.0M
2022-02-25 27.74 27.74 26.65 26.97 0.0M
2022-02-24 26.18 27.18 26.18 27.16 0.0M
2022-02-23 28.07 28.18 27.87 27.94 0.0M
2022-02-22 28.52 28.75 28.41 28.75 0.0M
2022-02-18 27.64 28.36 27.64 28.30 0.0M
2022-02-17 28.11 28.20 28.00 28.07 0.0M
2022-02-16 27.18 28.47 27.18 28.47 0.0M
2022-02-15 27.01 28.10 27.01 28.10 0.0M
2022-02-14 27.99 27.99 27.54 27.68 0.0M
2022-02-11 28.68 29.03 28.60 28.60 0.0M
2022-02-10 28.94 28.94 28.70 28.70 0.0M
2022-02-09 28.59 28.59 28.42 28.48 0.1M
2022-02-08 27.69 28.29 27.69 28.23 0.0M
2022-02-07 27.50 27.69 27.50 27.50 0.0M
2022-02-04 26.58 26.72 26.57 26.70 0.0M
2022-02-03 26.71 26.79 26.57 26.57 0.0M
2022-02-02 26.61 26.86 26.61 26.83 0.0M
2022-02-01 26.79 27.17 26.64 26.68 0.0M
2022-01-31 26.46 26.98 26.33 26.58 0.0M
2022-01-28 26.36 26.38 26.18 26.38 0.0M
2022-01-27 26.74 26.74 26.52 26.63 0.0M
2022-01-26 27.08 27.08 26.54 26.54 0.0M
2022-01-25 26.29 27.23 26.29 27.23 0.0M
2022-01-24 27.11 27.31 26.69 27.07 0.0M
2022-01-21 27.10 27.11 26.87 26.88 0.0M
2022-01-20 27.20 27.33 27.04 27.04 0.0M
2022-01-19 26.95 27.08 26.91 26.91 0.0M
2022-01-18 25.62 25.86 25.62 25.79 0.0M
2022-01-14 26.00 26.07 25.90 26.07 0.0M
2022-01-13 26.30 26.30 25.89 25.94 0.0M
2022-01-12 26.94 27.01 26.71 26.83 0.0M
2022-01-11 28.08 28.08 27.28 27.50 0.0M
2022-01-10 25.79 26.81 25.79 26.55 0.1M
2022-01-07 26.01 26.98 26.01 26.98 0.0M
2022-01-06 25.81 25.81 25.65 25.71 0.0M
2022-01-05 25.28 25.28 24.84 24.95 0.0M
2022-01-04 25.30 25.41 25.21 25.28 0.0M
2022-01-03 25.23 25.49 25.23 25.47 0.0M