Anhui Huamao Textile Co., Ltd. (000850.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 3.4800 | 3.5500 | 3.4700 | 3.4900 | 3.4900 | 8,816,050 |
| May 20, 2024 | 3.5100 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 11,381,400 |
| May 17, 2024 | 3.4800 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 6,511,600 |
| May 16, 2024 | 3.4800 | 3.5000 | 3.4600 | 3.4700 | 3.4700 | 5,782,150 |
| May 15, 2024 | 3.4600 | 3.5100 | 3.4400 | 3.4600 | 3.4600 | 6,991,101 |
| May 14, 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 9,858,900 |
| May 13, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.3900 | 3.3900 | 8,725,953 |
| May 10, 2024 | 3.4900 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 6,782,800 |
| May 09, 2024 | 3.4700 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 8,413,601 |
| May 08, 2024 | 3.5100 | 3.5100 | 3.4500 | 3.4500 | 3.4500 | 6,632,210 |
| May 07, 2024 | 3.4900 | 3.5200 | 3.4700 | 3.5000 | 3.5000 | 13,575,300 |
| May 06, 2024 | 3.4900 | 3.5000 | 3.4400 | 3.4900 | 3.4900 | 11,136,966 |
| Apr 30, 2024 | 3.4800 | 3.5000 | 3.4300 | 3.4400 | 3.4400 | 9,640,961 |
| Apr 29, 2024 | 3.3600 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 14,957,131 |
| Apr 26, 2024 | 3.3000 | 3.3800 | 3.2800 | 3.3800 | 3.3800 | 13,080,631 |
| Apr 25, 2024 | 3.2500 | 3.3300 | 3.2400 | 3.3000 | 3.3000 | 8,596,203 |
| Apr 24, 2024 | 3.2900 | 3.3000 | 3.2200 | 3.2700 | 3.2700 | 12,266,701 |
| Apr 23, 2024 | 3.3400 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 20,676,625 |
| Apr 22, 2024 | 3.3800 | 3.5200 | 3.3400 | 3.4300 | 3.4300 | 20,498,952 |
| Apr 19, 2024 | 3.3100 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 11,825,516 |
| Apr 18, 2024 | 3.3600 | 3.3900 | 3.3000 | 3.3200 | 3.3200 | 14,087,701 |
| Apr 17, 2024 | 3.1900 | 3.3700 | 3.1900 | 3.3700 | 3.3700 | 19,237,482 |
| Apr 16, 2024 | 3.3900 | 3.3900 | 3.1500 | 3.1600 | 3.1600 | 24,969,757 |
| Apr 15, 2024 | 3.6000 | 3.6200 | 3.2800 | 3.3900 | 3.3900 | 32,398,027 |
| Apr 12, 2024 | 3.6300 | 3.6600 | 3.5700 | 3.5900 | 3.5900 | 21,836,081 |
| Apr 11, 2024 | 3.6500 | 3.7100 | 3.6000 | 3.6500 | 3.6500 | 26,714,600 |
| Apr 10, 2024 | 3.6500 | 3.9000 | 3.6400 | 3.6700 | 3.6700 | 44,105,887 |
| Apr 09, 2024 | 3.7000 | 3.7500 | 3.6100 | 3.6400 | 3.6400 | 46,107,753 |
| Apr 08, 2024 | 3.8900 | 3.9500 | 3.7000 | 3.7000 | 3.7000 | 98,326,155 |
| Apr 03, 2024 | 3.7300 | 4.1100 | 3.7000 | 4.1100 | 4.1100 | 112,144,411 |
| Apr 02, 2024 | 3.6300 | 3.7400 | 3.5900 | 3.7400 | 3.7400 | 34,242,236 |
| Apr 01, 2024 | 3.5300 | 3.8500 | 3.4900 | 3.6700 | 3.6700 | 44,489,899 |
| Mar 29, 2024 | 3.4400 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 10,347,166 |
| Mar 28, 2024 | 3.3900 | 3.4600 | 3.3700 | 3.4400 | 3.4400 | 12,851,200 |
| Mar 27, 2024 | 3.4000 | 3.4600 | 3.3600 | 3.3600 | 3.3600 | 9,947,500 |
| Mar 26, 2024 | 3.4100 | 3.4300 | 3.3400 | 3.4200 | 3.4200 | 9,969,526 |
| Mar 25, 2024 | 3.4200 | 3.5100 | 3.3700 | 3.3700 | 3.3700 | 10,859,250 |
| Mar 22, 2024 | 3.4700 | 3.4800 | 3.3800 | 3.4200 | 3.4200 | 13,080,223 |
| Mar 21, 2024 | 3.4800 | 3.5100 | 3.4500 | 3.4800 | 3.4800 | 9,545,541 |
| Mar 20, 2024 | 3.4200 | 3.4800 | 3.4100 | 3.4700 | 3.4700 | 10,085,516 |
| Mar 19, 2024 | 3.4500 | 3.4800 | 3.4200 | 3.4300 | 3.4300 | 9,161,451 |
| Mar 18, 2024 | 3.4300 | 3.5000 | 3.4200 | 3.4700 | 3.4700 | 13,118,759 |
| Mar 15, 2024 | 3.3800 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 11,440,260 |
| Mar 14, 2024 | 3.3900 | 3.4200 | 3.3400 | 3.3800 | 3.3800 | 8,245,669 |
| Mar 13, 2024 | 3.4300 | 3.4300 | 3.3500 | 3.3900 | 3.3900 | 9,857,200 |
| Mar 12, 2024 | 3.3600 | 3.4500 | 3.3400 | 3.4300 | 3.4300 | 13,868,501 |
| Mar 11, 2024 | 3.3400 | 3.3800 | 3.3100 | 3.3800 | 3.3800 | 13,235,100 |
| Mar 08, 2024 | 3.2900 | 3.3500 | 3.2600 | 3.3400 | 3.3400 | 10,212,117 |
| Mar 07, 2024 | 3.2900 | 3.3400 | 3.2600 | 3.2800 | 3.2800 | 14,584,719 |
| Mar 06, 2024 | 3.2200 | 3.3200 | 3.2100 | 3.2800 | 3.2800 | 20,619,222 |
| Mar 05, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 12,133,100 |
| Mar 04, 2024 | 3.2800 | 3.3000 | 3.2100 | 3.2400 | 3.2400 | 13,858,182 |
| Mar 01, 2024 | 3.2800 | 3.3200 | 3.2400 | 3.2900 | 3.2900 | 16,721,645 |
| Feb 29, 2024 | 3.1400 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 20,190,235 |
| Feb 28, 2024 | 3.3900 | 3.4300 | 3.1400 | 3.1600 | 3.1600 | 36,658,894 |
| Feb 27, 2024 | 3.3000 | 3.3700 | 3.2800 | 3.3700 | 3.3700 | 16,699,715 |
| Feb 26, 2024 | 3.2700 | 3.3900 | 3.2500 | 3.3100 | 3.3100 | 24,793,051 |
| Feb 23, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2700 | 3.2700 | 22,239,390 |
| Feb 22, 2024 | 3.1200 | 3.2500 | 3.1100 | 3.2000 | 3.2000 | 20,323,101 |
| Feb 21, 2024 | 3.0600 | 3.2200 | 3.0300 | 3.1400 | 3.1400 | 28,881,734 |
| Feb 20, 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0900 | 3.0900 | 16,960,744 |
| Feb 19, 2024 | 3.0100 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 27,678,539 |
| Feb 08, 2024 | 2.8100 | 2.9900 | 2.7800 | 2.9800 | 2.9800 | 31,717,697 |
| Feb 07, 2024 | 2.9500 | 2.9600 | 2.7400 | 2.7500 | 2.7500 | 39,728,679 |
| Feb 06, 2024 | 2.7900 | 3.0700 | 2.7100 | 2.9400 | 2.9400 | 35,430,898 |
| Feb 05, 2024 | 3.2800 | 3.2900 | 3.0000 | 3.0000 | 3.0000 | 32,216,400 |
| Feb 02, 2024 | 3.5600 | 3.6300 | 3.2800 | 3.3300 | 3.3300 | 48,090,780 |
| Feb 01, 2024 | 3.7400 | 3.7600 | 3.4700 | 3.6400 | 3.6400 | 61,891,676 |
| Jan 31, 2024 | 4.1100 | 4.2000 | 3.8000 | 3.8500 | 3.8500 | 80,340,897 |
| Jan 30, 2024 | 4.0200 | 4.2500 | 3.9700 | 4.2100 | 4.2100 | 69,615,359 |
| Jan 29, 2024 | 4.0600 | 4.2000 | 3.9700 | 4.0900 | 4.0900 | 45,640,451 |
| Jan 26, 2024 | 4.0400 | 4.1200 | 3.9700 | 4.0900 | 4.0900 | 40,379,111 |
| Jan 25, 2024 | 3.9200 | 4.0900 | 3.9100 | 4.0800 | 4.0800 | 62,348,689 |
| Jan 24, 2024 | 3.6100 | 4.0100 | 3.5600 | 3.9200 | 3.9200 | 94,442,032 |
| Jan 23, 2024 | 3.9100 | 4.0000 | 3.7000 | 3.7000 | 3.7000 | 67,994,058 |
| Jan 22, 2024 | 4.0600 | 4.4100 | 3.9100 | 4.1100 | 4.1100 | 103,077,385 |
| Jan 19, 2024 | 4.1800 | 4.2500 | 4.0500 | 4.0600 | 4.0600 | 83,841,014 |
| Jan 18, 2024 | 4.1700 | 4.4100 | 3.9100 | 4.2000 | 4.2000 | 101,396,006 |
| Jan 17, 2024 | 3.9500 | 4.0700 | 3.9200 | 4.0100 | 4.0100 | 31,637,100 |
| Jan 16, 2024 | 3.9500 | 3.9800 | 3.8700 | 3.9300 | 3.9300 | 11,516,200 |
| Jan 15, 2024 | 3.9000 | 3.9800 | 3.8800 | 3.9700 | 3.9700 | 11,919,301 |
| Jan 12, 2024 | 3.9200 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 11,709,700 |
| Jan 11, 2024 | 3.8700 | 3.9400 | 3.8400 | 3.9300 | 3.9300 | 13,723,150 |
| Jan 10, 2024 | 3.9100 | 3.9100 | 3.8500 | 3.8500 | 3.8500 | 10,888,700 |
| Jan 09, 2024 | 3.9000 | 3.9200 | 3.8000 | 3.9000 | 3.9000 | 15,856,298 |
| Jan 08, 2024 | 3.8700 | 3.9400 | 3.8400 | 3.9400 | 3.9400 | 9,146,800 |
| Jan 05, 2024 | 3.9500 | 3.9800 | 3.8700 | 3.9000 | 3.9000 | 7,905,300 |
| Jan 04, 2024 | 3.9400 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 8,355,064 |
| Jan 03, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9200 | 3.9200 | 7,476,594 |
| Jan 02, 2024 | 3.8100 | 3.9400 | 3.8100 | 3.9200 | 3.9200 | 10,319,493 |
| Dec 29, 2023 | 3.8000 | 3.8300 | 3.7700 | 3.8100 | 3.8100 | 8,933,400 |
| Dec 28, 2023 | 3.7500 | 3.8100 | 3.6900 | 3.8000 | 3.8000 | 9,228,500 |
| Dec 27, 2023 | 3.7500 | 3.7800 | 3.6800 | 3.7600 | 3.7600 | 7,237,500 |
| Dec 26, 2023 | 3.7900 | 3.8200 | 3.7200 | 3.7300 | 3.7300 | 6,638,000 |
| Dec 25, 2023 | 3.8300 | 3.8500 | 3.7200 | 3.7900 | 3.7900 | 10,258,400 |
| Dec 22, 2023 | 3.9300 | 3.9600 | 3.8000 | 3.8300 | 3.8300 | 12,035,004 |
| Dec 21, 2023 | 3.8400 | 3.9200 | 3.7800 | 3.9200 | 3.9200 | 10,249,104 |
| Dec 20, 2023 | 3.8900 | 3.9200 | 3.8300 | 3.8400 | 3.8400 | 7,567,700 |
| Dec 19, 2023 | 3.9400 | 3.9700 | 3.8700 | 3.9000 | 3.9000 | 10,098,701 |
| Dec 18, 2023 | 3.9900 | 4.0000 | 3.9100 | 3.9400 | 3.9400 | 12,134,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.