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
2023-12-29 11.10 12.00 11.10 11.54 0.1M
2023-12-28 11.43 11.48 11.39 11.43 0.0M
2023-12-27 11.30 11.30 11.13 11.18 0.0M
2023-12-26 10.94 11.26 10.88 11.26 0.0M
2023-12-22 11.58 11.58 11.11 11.15 0.0M
2023-12-21 10.75 11.21 10.75 11.19 0.1M
2023-12-20 10.96 11.00 10.84 10.85 0.0M
2023-12-19 10.54 11.08 10.54 11.04 0.1M
2023-12-18 10.77 10.94 10.77 10.91 0.1M
2023-12-15 10.70 11.09 10.70 10.98 0.1M
2023-12-14 10.82 10.94 10.82 10.93 0.1M
2023-12-13 10.64 10.76 10.32 10.71 0.1M
2023-12-12 10.66 11.05 10.66 11.05 0.1M
2023-12-11 10.42 10.87 10.42 10.85 0.3M
2023-12-08 10.60 11.00 10.60 10.93 0.0M
2023-12-07 11.14 11.20 11.11 11.18 0.1M
2023-12-06 11.34 11.35 11.21 11.21 0.1M
2023-12-05 11.34 11.36 11.02 11.34 0.1M
2023-12-04 11.38 11.38 11.29 11.38 0.1M
2023-12-01 11.16 11.59 11.16 11.57 0.0M
2023-11-30 11.57 11.68 11.57 11.59 0.1M
2023-11-29 11.26 11.71 11.26 11.57 0.0M
2023-11-28 11.53 11.88 11.53 11.86 0.0M
2023-11-27 11.62 12.04 11.62 11.96 0.0M
2023-11-24 12.29 12.56 12.13 12.24 0.0M
2023-11-22 12.30 12.30 12.14 12.18 0.0M
2023-11-21 12.25 12.36 12.23 12.32 0.0M
2023-11-20 12.73 12.73 12.25 12.31 0.0M
2023-11-17 12.17 12.21 12.10 12.10 0.0M
2023-11-16 12.41 12.41 12.23 12.28 0.0M
2023-11-15 12.33 12.53 12.33 12.44 0.0M
2023-11-14 12.06 12.18 12.02 12.18 0.1M
2023-11-13 11.86 11.99 11.83 11.99 0.1M
2023-11-10 11.87 11.94 11.81 11.94 0.0M
2023-11-09 11.96 12.04 11.84 11.84 0.0M
2023-11-08 12.15 12.15 12.06 12.07 0.0M
2023-11-07 12.17 12.26 12.17 12.21 0.1M
2023-11-06 12.87 12.87 12.35 12.35 0.1M
2023-11-03 12.50 12.61 12.50 12.60 0.0M
2023-11-02 12.36 12.36 12.30 12.34 0.0M
2023-11-01 12.35 12.36 12.27 12.36 0.1M
2023-10-31 12.39 12.43 12.30 12.39 0.1M
2023-10-30 12.63 12.63 12.50 12.55 0.0M
2023-10-27 11.89 12.34 11.89 12.18 0.0M
2023-10-26 12.08 12.15 12.06 12.09 0.0M
2023-10-25 12.00 12.29 12.00 12.21 0.1M
2023-10-24 11.59 11.81 11.59 11.78 0.1M
2023-10-23 11.61 11.70 11.58 11.64 0.1M
2023-10-20 11.71 11.72 11.63 11.63 0.1M
2023-10-19 11.91 11.91 11.78 11.81 0.1M
2023-10-18 12.23 12.25 12.15 12.19 0.1M
2023-10-17 12.48 12.57 12.48 12.51 0.3M
2023-10-16 12.21 12.94 12.21 12.71 0.1M
2023-10-13 12.89 12.96 12.70 12.81 0.0M
2023-10-12 12.66 13.30 12.66 12.92 0.0M
2023-10-11 12.91 12.99 12.83 12.87 0.0M
2023-10-10 12.70 12.78 12.70 12.74 0.1M
2023-10-09 12.57 12.70 12.57 12.68 0.0M
2023-10-06 12.71 12.80 12.61 12.72 0.0M
2023-10-05 12.51 12.55 12.46 12.51 0.1M
2023-10-04 12.44 12.49 12.42 12.45 0.0M
2023-10-03 12.57 12.79 12.57 12.78 0.0M
2023-10-02 13.07 13.19 13.05 13.06 0.0M
2023-09-29 13.26 13.26 13.16 13.16 0.0M
2023-09-28 13.12 13.23 13.09 13.20 0.0M
2023-09-27 13.05 13.07 12.98 13.07 0.0M
2023-09-26 12.77 13.14 12.77 13.13 0.1M
2023-09-25 12.75 13.25 12.75 13.21 0.0M
2023-09-22 13.58 13.63 13.53 13.54 0.1M
2023-09-21 13.24 13.24 13.15 13.20 0.0M
2023-09-20 13.68 13.73 13.61 13.71 0.0M
2023-09-19 13.12 13.65 13.12 13.52 0.0M
2023-09-18 13.43 13.44 13.35 13.44 0.0M
2023-09-15 13.34 13.44 13.34 13.43 0.1M
2023-09-14 13.19 13.22 13.05 13.12 0.0M
2023-09-13 13.29 13.29 13.23 13.28 0.0M
2023-09-12 13.65 13.65 13.28 13.38 0.0M
2023-09-11 13.81 13.81 13.77 13.80 0.0M
2023-09-08 13.43 13.94 13.43 13.94 0.0M
2023-09-07 13.92 14.02 13.84 13.97 0.0M
2023-09-06 14.34 14.39 14.28 14.32 0.0M
2023-09-05 14.37 14.48 14.32 14.43 0.0M
2023-09-01 14.22 14.35 14.15 14.18 0.0M
2023-08-31 13.96 14.08 13.91 13.94 0.0M
2023-08-30 14.30 14.30 14.13 14.24 0.0M
2023-08-29 14.22 14.30 14.21 14.30 0.0M
2023-08-28 13.79 13.80 13.73 13.78 0.0M
2023-08-25 14.02 14.10 13.98 14.10 0.1M
2023-08-24 13.91 13.91 13.23 13.30 0.0M
2023-08-23 13.45 13.55 13.41 13.47 0.1M
2023-08-22 13.63 13.63 13.39 13.53 0.2M
2023-08-21 13.11 13.49 12.97 13.26 0.3M
2023-08-18 13.40 13.51 13.31 13.43 0.0M
2023-08-17 13.48 13.48 13.40 13.44 0.1M
2023-08-16 13.36 13.41 13.28 13.35 0.1M
2023-08-15 13.02 13.46 13.02 13.37 0.1M
2023-08-14 13.60 13.70 13.58 13.63 0.0M
2023-08-11 13.46 13.51 13.46 13.48 0.0M
2023-08-10 14.11 14.12 13.98 13.99 0.0M
2023-08-09 14.04 14.08 13.93 14.04 0.0M
2023-08-08 13.98 14.09 13.91 14.09 0.0M
2023-08-07 14.28 14.38 14.23 14.37 0.0M
2023-08-04 14.64 14.75 14.59 14.66 0.0M
2023-08-03 14.62 14.82 14.62 14.74 0.0M
2023-08-02 14.48 14.48 14.37 14.44 0.0M
2023-08-01 14.32 14.32 14.21 14.27 0.0M
2023-07-31 14.96 15.14 14.88 15.10 0.0M
2023-07-28 13.98 14.19 13.98 14.11 0.0M
2023-07-27 13.62 13.63 13.44 13.44 0.0M
2023-07-26 13.31 13.37 13.31 13.31 0.0M
2023-07-25 13.36 13.36 13.23 13.31 0.0M
2023-07-24 12.62 12.91 12.62 12.87 0.0M
2023-07-21 12.78 12.82 12.70 12.70 0.0M
2023-07-20 12.73 12.77 12.68 12.77 0.0M
2023-07-19 12.66 12.71 12.56 12.56 0.0M
2023-07-18 12.43 12.49 12.35 12.40 0.0M
2023-07-17 12.50 12.50 12.40 12.45 0.0M
2023-07-14 12.55 12.59 12.53 12.53 0.2M
2023-07-13 12.81 12.95 12.80 12.88 0.0M
2023-07-12 12.66 12.77 12.66 12.77 0.0M
2023-07-11 12.48 12.59 12.41 12.53 0.1M
2023-07-10 12.65 12.76 12.65 12.75 0.0M
2023-07-07 12.83 13.01 12.83 12.95 0.1M
2023-07-06 12.64 12.77 12.64 12.74 0.0M
2023-07-05 12.58 13.03 12.58 13.02 0.0M
2023-07-03 13.45 13.48 13.37 13.45 0.0M
2023-06-30 13.25 13.31 13.25 13.29 0.0M
2023-06-29 13.17 13.20 13.13 13.15 0.0M
2023-06-28 13.21 13.27 13.19 13.27 0.0M
2023-06-27 13.38 13.41 13.37 13.41 0.1M
2023-06-26 13.00 13.08 13.00 13.03 0.1M
2023-06-23 12.89 12.90 12.88 12.90 0.1M
2023-06-22 13.09 13.11 13.04 13.09 0.0M
2023-06-21 13.13 13.18 13.10 13.11 0.0M
2023-06-20 13.36 13.36 13.28 13.28 0.0M
2023-06-16 14.01 14.02 13.93 14.02 0.0M
2023-06-15 13.88 13.92 13.85 13.91 0.0M
2023-06-14 13.60 13.75 13.60 13.72 0.0M
2023-06-13 13.29 13.60 13.29 13.58 0.3M
2023-06-12 13.32 13.39 13.30 13.30 0.0M
2023-06-09 13.56 13.79 13.34 13.48 0.0M
2023-06-08 13.53 13.64 13.53 13.57 0.0M
2023-06-07 13.15 13.15 13.04 13.08 0.0M
2023-06-06 12.81 13.26 12.81 13.26 0.1M
2023-06-05 13.40 13.40 12.99 13.00 0.0M
2023-06-02 13.00 13.06 12.99 13.06 0.0M
2023-06-01 12.68 12.75 12.40 12.69 0.1M
2023-05-31 12.94 13.25 12.94 13.22 0.1M
2023-05-30 13.52 13.52 13.31 13.31 0.1M
2023-05-26 14.16 14.16 13.77 13.87 0.0M
2023-05-25 13.93 13.93 13.77 13.78 0.1M
2023-05-24 13.99 14.02 13.94 14.01 0.0M
2023-05-23 14.38 14.44 14.26 14.30 0.0M
2023-05-22 14.44 14.55 14.44 14.50 0.1M
2023-05-19 14.31 14.32 14.23 14.29 0.0M
2023-05-18 14.43 14.48 14.39 14.46 0.0M
2023-05-17 14.69 14.72 14.60 14.66 0.0M
2023-05-16 14.91 14.97 14.90 14.95 0.0M
2023-05-15 15.29 15.47 15.28 15.47 0.0M
2023-05-12 15.18 15.20 15.16 15.19 0.0M
2023-05-11 15.75 15.84 15.72 15.80 0.0M
2023-05-10 15.86 15.91 15.82 15.91 0.0M
2023-05-09 15.90 15.97 15.88 15.97 0.0M
2023-05-08 15.63 15.65 15.58 15.61 0.0M
2023-05-05 15.13 15.49 15.13 15.49 0.0M
2023-05-04 15.44 15.46 15.44 15.45 0.0M
2023-05-03 15.36 15.43 15.36 15.38 0.0M
2023-05-02 15.11 15.42 15.11 15.38 0.0M
2023-05-01 15.72 15.81 15.66 15.72 0.0M
2023-04-28 15.66 15.75 15.66 15.71 0.0M
2023-04-27 15.48 15.55 15.40 15.51 0.0M
2023-04-26 15.88 16.08 15.70 15.71 0.0M
2023-04-25 15.93 15.96 15.84 15.84 0.0M
2023-04-24 16.09 16.13 16.01 16.05 0.0M
2023-04-21 16.23 16.28 16.23 16.25 0.0M
2023-04-20 16.52 16.54 16.34 16.35 0.0M
2023-04-19 16.41 16.63 16.41 16.58 0.0M
2023-04-18 16.74 16.74 16.61 16.66 0.0M
2023-04-17 16.53 16.61 16.47 16.55 0.1M
2023-04-14 16.81 16.81 16.69 16.72 0.0M
2023-04-13 16.95 16.98 16.92 16.96 0.0M
2023-04-12 17.33 17.33 17.15 17.16 0.0M
2023-04-11 17.32 17.38 17.25 17.25 0.0M
2023-04-10 16.69 16.78 16.65 16.75 0.0M
2023-04-06 16.66 16.80 16.66 16.80 0.0M
2023-04-05 17.10 17.10 16.79 16.98 0.0M
2023-04-04 17.02 17.11 17.00 17.08 0.0M
2023-04-03 17.12 17.20 17.12 17.19 0.0M
2023-03-31 17.30 17.30 17.17 17.17 0.0M
2023-03-30 17.16 17.53 17.16 17.47 0.0M
2023-03-29 17.11 17.32 17.11 17.28 0.0M
2023-03-28 17.34 17.45 17.30 17.45 0.0M
2023-03-27 17.07 17.19 16.99 17.19 0.0M
2023-03-24 17.60 17.69 17.58 17.58 0.0M
2023-03-23 18.28 18.28 18.07 18.12 0.0M
2023-03-22 18.12 18.23 18.08 18.12 0.0M
2023-03-21 18.32 18.36 18.24 18.36 0.0M
2023-03-20 18.42 18.48 18.41 18.45 0.0M
2023-03-17 18.34 18.34 18.20 18.30 0.0M
2023-03-16 18.14 18.30 18.07 18.25 0.1M
2023-03-15 17.98 18.06 17.97 18.06 0.0M
2023-03-14 18.23 18.23 18.15 18.19 0.0M
2023-03-13 18.18 18.36 18.18 18.28 0.0M
2023-03-10 18.05 18.20 18.05 18.14 0.0M
2023-03-09 18.18 18.19 18.00 18.00 0.0M
2023-03-08 18.62 18.72 18.62 18.68 0.0M
2023-03-07 18.98 18.98 18.81 18.81 0.0M
2023-03-06 19.15 19.30 19.15 19.27 0.0M
2023-03-03 19.60 19.67 19.56 19.66 0.1M
2023-03-02 19.48 19.68 19.48 19.68 0.0M
2023-03-01 18.78 18.94 18.78 18.94 0.0M
2023-02-28 18.35 18.46 18.35 18.38 0.0M
2023-02-27 18.85 18.85 18.74 18.82 0.0M
2023-02-24 19.09 19.09 18.79 18.85 0.0M
2023-02-23 19.90 19.93 19.69 19.83 0.0M
2023-02-22 19.75 19.75 19.31 19.38 0.0M
2023-02-21 19.42 19.52 19.41 19.42 0.0M
2023-02-17 18.39 18.39 18.28 18.33 0.0M
2023-02-16 18.24 18.48 18.24 18.36 0.0M
2023-02-15 18.33 18.33 18.27 18.29 0.0M
2023-02-14 18.40 18.45 18.31 18.39 0.0M
2023-02-13 18.56 18.88 18.56 18.88 0.0M
2023-02-10 17.87 17.94 17.69 17.69 0.0M
2023-02-09 18.04 18.04 17.86 17.91 0.0M
2023-02-08 18.26 18.26 17.92 17.93 0.0M
2023-02-07 17.95 18.09 17.88 18.06 0.0M
2023-02-06 17.95 18.08 17.95 18.07 0.0M
2023-02-03 18.52 18.57 18.39 18.43 0.0M
2023-02-02 19.00 19.06 19.00 19.02 0.0M
2023-02-01 19.11 19.30 18.98 19.30 0.0M
2023-01-31 18.71 18.99 18.71 18.95 0.0M
2023-01-30 18.69 18.82 18.64 18.68 0.0M
2023-01-27 19.55 19.61 19.55 19.61 0.0M
2023-01-26 19.25 19.38 19.25 19.38 0.0M
2023-01-25 19.61 19.62 19.50 19.59 0.0M
2023-01-24 19.47 19.71 19.47 19.61 0.0M
2023-01-23 19.47 19.75 19.47 19.63 0.0M
2023-01-20 19.35 19.41 19.29 19.35 0.0M
2023-01-19 19.00 19.09 18.94 19.08 0.0M
2023-01-18 18.72 18.91 18.72 18.84 0.0M
2023-01-17 19.09 19.09 18.91 18.93 0.1M
2023-01-13 19.28 19.40 19.21 19.40 0.0M
2023-01-12 18.59 18.61 18.41 18.60 0.0M
2023-01-11 18.85 18.91 18.77 18.83 0.0M
2023-01-10 18.70 18.84 18.65 18.84 0.0M
2023-01-09 18.93 18.98 18.80 18.84 0.0M
2023-01-06 18.71 18.76 18.69 18.76 0.0M
2023-01-05 18.23 18.36 18.23 18.34 0.0M
2023-01-04 17.99 18.65 17.99 18.63 0.1M
2023-01-03 17.47 17.84 17.47 17.78 0.0M