Anhui Huilong Agricultural Means of Production Co.,Ltd. (002556.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 12:48PM CST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 5.32 | 5.35 | 5.24 | 5.26 | 5.26 | 3,818,300 |
| May 22, 2024 | 5.34 | 5.40 | 5.33 | 5.34 | 5.34 | 3,863,900 |
| May 21, 2024 | 5.41 | 5.41 | 5.32 | 5.34 | 5.34 | 5,506,022 |
| May 20, 2024 | 5.43 | 5.47 | 5.40 | 5.41 | 5.41 | 6,412,715 |
| May 17, 2024 | 5.32 | 5.41 | 5.30 | 5.39 | 5.39 | 6,757,551 |
| May 16, 2024 | 5.33 | 5.48 | 5.29 | 5.32 | 5.32 | 7,364,050 |
| May 15, 2024 | 5.31 | 5.35 | 5.26 | 5.28 | 5.28 | 6,052,200 |
| May 14, 2024 | 5.27 | 5.37 | 5.26 | 5.31 | 5.31 | 4,855,087 |
| May 13, 2024 | 5.33 | 5.34 | 5.25 | 5.27 | 5.27 | 7,581,550 |
| May 10, 2024 | 5.41 | 5.47 | 5.34 | 5.36 | 5.36 | 8,322,440 |
| May 09, 2024 | 5.41 | 5.51 | 5.40 | 5.42 | 5.42 | 7,206,845 |
| May 08, 2024 | 5.47 | 5.50 | 5.37 | 5.39 | 5.39 | 6,766,300 |
| May 07, 2024 | 5.42 | 5.51 | 5.33 | 5.48 | 5.48 | 9,399,406 |
| May 06, 2024 | 5.30 | 5.44 | 5.27 | 5.43 | 5.43 | 11,912,553 |
| Apr 30, 2024 | 5.17 | 5.27 | 5.17 | 5.23 | 5.23 | 6,625,050 |
| Apr 29, 2024 | 5.07 | 5.22 | 5.06 | 5.20 | 5.20 | 10,518,500 |
| Apr 26, 2024 | 5.03 | 5.09 | 5.01 | 5.08 | 5.08 | 10,682,274 |
| Apr 25, 2024 | 4.89 | 5.13 | 4.87 | 5.12 | 5.12 | 12,720,667 |
| Apr 24, 2024 | 4.82 | 4.87 | 4.79 | 4.86 | 4.86 | 5,220,085 |
| Apr 23, 2024 | 4.90 | 4.93 | 4.81 | 4.82 | 4.82 | 5,657,122 |
| Apr 22, 2024 | 4.97 | 4.98 | 4.84 | 4.88 | 4.88 | 6,422,674 |
| Apr 19, 2024 | 4.91 | 5.04 | 4.86 | 4.94 | 4.94 | 9,870,530 |
| Apr 18, 2024 | 4.92 | 5.00 | 4.83 | 4.92 | 4.92 | 8,590,774 |
| Apr 17, 2024 | 4.81 | 4.99 | 4.81 | 4.95 | 4.95 | 9,074,195 |
| Apr 16, 2024 | 4.98 | 5.06 | 4.75 | 4.76 | 4.76 | 13,024,639 |
| Apr 15, 2024 | 5.26 | 5.28 | 4.96 | 5.02 | 5.02 | 17,707,401 |
| Apr 12, 2024 | 5.13 | 5.37 | 5.09 | 5.29 | 5.29 | 15,524,784 |
| Apr 11, 2024 | 5.17 | 5.25 | 5.12 | 5.16 | 5.16 | 6,920,135 |
| Apr 10, 2024 | 5.28 | 5.32 | 5.14 | 5.21 | 5.21 | 6,510,419 |
| Apr 09, 2024 | 5.22 | 5.30 | 5.19 | 5.29 | 5.29 | 7,910,600 |
| Apr 08, 2024 | 5.33 | 5.34 | 5.21 | 5.21 | 5.21 | 6,958,000 |
| Apr 03, 2024 | 5.24 | 5.33 | 5.23 | 5.31 | 5.31 | 6,524,200 |
| Apr 02, 2024 | 5.19 | 5.30 | 5.18 | 5.28 | 5.28 | 9,270,784 |
| Apr 01, 2024 | 5.10 | 5.20 | 5.10 | 5.19 | 5.19 | 5,962,174 |
| Mar 29, 2024 | 4.95 | 5.10 | 4.95 | 5.10 | 5.10 | 4,069,592 |
| Mar 28, 2024 | 4.90 | 5.04 | 4.90 | 4.97 | 4.97 | 5,779,550 |
| Mar 27, 2024 | 5.03 | 5.06 | 4.93 | 4.93 | 4.93 | 5,894,800 |
| Mar 26, 2024 | 5.01 | 5.09 | 4.91 | 5.03 | 5.03 | 6,520,550 |
| Mar 25, 2024 | 5.14 | 5.17 | 5.02 | 5.03 | 5.03 | 5,260,936 |
| Mar 22, 2024 | 5.24 | 5.29 | 5.10 | 5.14 | 5.14 | 6,810,150 |
| Mar 21, 2024 | 5.23 | 5.29 | 5.20 | 5.24 | 5.24 | 6,709,156 |
| Mar 20, 2024 | 5.21 | 5.24 | 5.17 | 5.23 | 5.23 | 4,387,900 |
| Mar 19, 2024 | 5.25 | 5.27 | 5.20 | 5.21 | 5.21 | 5,618,700 |
| Mar 18, 2024 | 5.23 | 5.27 | 5.20 | 5.25 | 5.25 | 6,350,684 |
| Mar 15, 2024 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 6,382,700 |
| Mar 14, 2024 | 5.20 | 5.27 | 5.12 | 5.16 | 5.16 | 7,030,872 |
| Mar 13, 2024 | 5.14 | 5.31 | 5.10 | 5.25 | 5.25 | 12,343,715 |
| Mar 12, 2024 | 5.08 | 5.18 | 5.02 | 5.14 | 5.14 | 11,636,925 |
| Mar 11, 2024 | 5.14 | 5.20 | 5.00 | 5.07 | 5.07 | 14,883,543 |
| Mar 08, 2024 | 5.24 | 5.38 | 5.16 | 5.17 | 5.17 | 21,561,500 |
| Mar 07, 2024 | 5.12 | 5.34 | 5.11 | 5.24 | 5.24 | 23,282,385 |
| Mar 06, 2024 | 4.83 | 5.14 | 4.83 | 5.08 | 5.08 | 18,476,530 |
| Mar 05, 2024 | 4.91 | 4.94 | 4.84 | 4.85 | 4.85 | 7,173,248 |
| Mar 04, 2024 | 5.00 | 5.02 | 4.91 | 4.94 | 4.94 | 8,807,302 |
| Mar 01, 2024 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | 10,051,074 |
| Feb 29, 2024 | 4.82 | 5.03 | 4.82 | 5.03 | 5.03 | 10,193,321 |
| Feb 28, 2024 | 5.08 | 5.27 | 4.84 | 4.84 | 4.84 | 14,590,453 |
| Feb 27, 2024 | 4.92 | 5.08 | 4.88 | 5.08 | 5.08 | 12,125,036 |
| Feb 26, 2024 | 4.84 | 4.97 | 4.81 | 4.89 | 4.89 | 12,073,800 |
| Feb 23, 2024 | 4.84 | 4.87 | 4.73 | 4.84 | 4.84 | 11,138,535 |
| Feb 22, 2024 | 4.64 | 4.88 | 4.61 | 4.82 | 4.82 | 15,250,012 |
| Feb 21, 2024 | 4.51 | 4.77 | 4.46 | 4.63 | 4.63 | 13,809,242 |
| Feb 20, 2024 | 4.60 | 4.60 | 4.48 | 4.54 | 4.54 | 10,907,501 |
| Feb 19, 2024 | 4.66 | 4.70 | 4.48 | 4.61 | 4.61 | 17,407,756 |
| Feb 08, 2024 | 4.35 | 4.79 | 4.32 | 4.65 | 4.65 | 21,669,801 |
| Feb 07, 2024 | 4.28 | 4.45 | 4.17 | 4.35 | 4.35 | 19,074,811 |
| Feb 06, 2024 | 4.00 | 4.35 | 3.85 | 4.23 | 4.23 | 19,453,500 |
| Feb 05, 2024 | 4.53 | 4.53 | 4.10 | 4.10 | 4.10 | 17,449,250 |
| Feb 02, 2024 | 4.83 | 4.86 | 4.39 | 4.56 | 4.56 | 14,339,026 |
| Feb 01, 2024 | 4.86 | 4.94 | 4.71 | 4.85 | 4.85 | 10,234,400 |
| Jan 31, 2024 | 5.05 | 5.10 | 4.85 | 4.88 | 4.88 | 9,900,538 |
| Jan 30, 2024 | 5.28 | 5.29 | 5.06 | 5.11 | 5.11 | 9,228,600 |
| Jan 29, 2024 | 5.41 | 5.42 | 5.23 | 5.28 | 5.28 | 7,190,650 |
| Jan 26, 2024 | 5.40 | 5.48 | 5.36 | 5.40 | 5.40 | 8,239,600 |
| Jan 25, 2024 | 5.09 | 5.37 | 5.07 | 5.35 | 5.35 | 10,983,906 |
| Jan 24, 2024 | 4.94 | 5.10 | 4.86 | 5.10 | 5.10 | 10,346,675 |
| Jan 23, 2024 | 5.00 | 5.00 | 4.84 | 4.92 | 4.92 | 9,010,800 |
| Jan 22, 2024 | 5.28 | 5.28 | 4.90 | 4.99 | 4.99 | 10,393,550 |
| Jan 19, 2024 | 5.28 | 5.34 | 5.24 | 5.29 | 5.29 | 6,263,080 |
| Jan 18, 2024 | 5.42 | 5.42 | 5.12 | 5.30 | 5.30 | 12,158,600 |
| Jan 17, 2024 | 5.57 | 5.57 | 5.43 | 5.46 | 5.46 | 4,302,000 |
| Jan 16, 2024 | 5.61 | 5.64 | 5.49 | 5.57 | 5.57 | 5,566,553 |
| Jan 15, 2024 | 5.65 | 5.66 | 5.57 | 5.63 | 5.63 | 5,006,377 |
| Jan 12, 2024 | 5.63 | 5.72 | 5.59 | 5.67 | 5.67 | 6,671,817 |
| Jan 11, 2024 | 5.54 | 5.63 | 5.52 | 5.63 | 5.63 | 6,723,450 |
| Jan 10, 2024 | 5.49 | 5.61 | 5.43 | 5.58 | 5.58 | 6,776,592 |
| Jan 09, 2024 | 5.53 | 5.59 | 5.45 | 5.54 | 5.54 | 7,973,467 |
| Jan 08, 2024 | 5.67 | 5.70 | 5.52 | 5.59 | 5.59 | 7,772,100 |
| Jan 05, 2024 | 5.86 | 5.86 | 5.68 | 5.72 | 5.72 | 8,740,198 |
| Jan 04, 2024 | 5.91 | 6.04 | 5.88 | 5.89 | 5.89 | 12,984,222 |
| Jan 03, 2024 | 5.84 | 5.92 | 5.81 | 5.90 | 5.90 | 4,053,700 |
| Jan 02, 2024 | 5.87 | 5.92 | 5.85 | 5.86 | 5.86 | 5,489,632 |
| Dec 29, 2023 | 5.80 | 5.88 | 5.80 | 5.88 | 5.88 | 5,714,300 |
| Dec 28, 2023 | 5.68 | 5.83 | 5.65 | 5.83 | 5.83 | 7,419,843 |
| Dec 27, 2023 | 5.69 | 5.71 | 5.59 | 5.70 | 5.70 | 5,032,450 |
| Dec 26, 2023 | 5.76 | 5.80 | 5.66 | 5.72 | 5.72 | 5,953,500 |
| Dec 25, 2023 | 5.81 | 5.83 | 5.72 | 5.76 | 5.76 | 4,643,800 |
| Dec 22, 2023 | 5.84 | 5.87 | 5.74 | 5.85 | 5.85 | 4,895,800 |
| Dec 21, 2023 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 7,227,730 |
| Dec 20, 2023 | 5.91 | 5.96 | 5.80 | 5.80 | 5.80 | 6,332,272 |
| *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.