Dark

AHCHF
ANHUI CONCH CEMENT
stock OTC

Inactive

Apr 10, 2025

2.89USD+3.214%(+0.09)95,415

Pre-market

0.00USD-100.000%(-2.80)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-10	2.8900	2.8900	2.8900	2.8900	+3.214%	95,415	0.000%
2025-03-28	2.8000	2.8000	2.8000	2.8000	-6.667%	73,737	+3.214%
2025-03-20	3.0000	3.0000	3.0000	3.0000	-0.600%	500	-3.667%
2025-03-17	3.0181	3.0181	3.0181	3.0181	+12.616%	2,000	-4.244%
2025-01-27	2.6800	2.6800	2.6800	2.6800	+16.522%	7,080	+7.836%
2025-01-14	2.3600	2.3600	2.3000	2.3000	-0.862%	3,389	+25.652%
2024-12-23	2.3200	2.3200	2.3200	2.3200	-1.695%	132	+24.569%
2024-12-20	2.2610	2.3600	2.2610	2.3600	0.000%	2,328	+22.458%
2024-12-19	2.3600	2.3600	2.3600	2.3600	-2.075%	488,633	+22.458%
2024-12-18	2.4000	2.4100	2.3000	2.4100	0.000%	20,012	+19.917%
2024-12-17	2.4100	2.4100	2.4100	2.4100	-5.859%	734	+19.917%
2024-12-16	2.5600	2.5600	2.5600	2.5600	-10.175%	991	+12.891%
2024-12-13	2.5600	2.8500	2.5600	2.8500	-3.061%	2,275	+1.404%
2024-12-12	2.9400	2.9400	2.6100	2.9400	+3.521%	1,164	-1.701%
2024-12-11	2.8400	2.8400	2.8400	2.8400	-1.045%	876	+1.761%
2024-12-10	2.5200	2.8700	2.5200	2.8700	-4.333%	971	+0.697%
2024-12-09	2.9900	3.0000	2.9900	3.0000	+25.839%	1,776	-3.667%
2024-12-06	2.5100	2.8700	2.3840	2.3840	-14.857%	3,390	+21.225%
2024-12-05	2.8000	2.8000	2.8000	2.8000	+0.358%	2,835	+3.214%
2024-12-04	2.7900	2.7900	2.7900	2.7900	+1.825%	294	+3.584%
2024-12-03	2.7300	2.7400	2.7300	2.7400	+0.183%	506	+5.474%
2024-12-02	2.7200	2.7350	2.7000	2.7350	+6.420%	1,055	+5.667%
2024-11-29	2.6900	2.6900	2.5700	2.5700	-1.154%	1,363	+12.451%
2024-11-27	2.6000	2.7200	2.5300	2.6000	-2.622%	37,697	+11.154%
2024-11-26	2.6700	2.6700	2.6700	2.6700	+6.375%	629	+8.240%
2024-11-25	2.5100	2.7900	2.5100	2.5100	-8.059%	1,019	+15.139%
2024-11-22	2.6000	2.7300	2.6000	2.7300	+2.632%	1,027	+5.861%
2024-11-21	2.6600	2.8000	2.6600	2.6600	-5.674%	1,761	+8.647%
2024-11-20	2.8200	2.8200	2.8200	2.8200	+5.618%	380	+2.482%
2024-11-19	2.6700	2.6700	2.6700	2.6700	-5.986%	748	+8.240%
2024-11-18	2.8400	2.8400	2.8400	2.8400	+5.576%	195	+1.761%
2024-11-13	2.6900	2.6900	2.6900	2.6900	-3.237%	1,012	+7.435%
2024-11-08	2.7800	2.7800	2.7800	2.7800	+0.725%	2,371	+3.957%
2024-11-06	2.7600	2.7600	2.7600	2.7600	-2.473%	2,719	+4.710%
2024-11-05	2.8300	2.8300	2.8300	2.8300	+0.355%	2,498	+2.120%
2024-10-31	2.9900	2.9900	2.8200	2.8200	+2.545%	3,202	+2.482%
2024-10-30	2.8000	2.8100	2.7500	2.7500	-1.786%	3,946	+5.091%
2024-10-29	2.9500	2.9500	2.8000	2.8000	-6.977%	567	+3.214%
2024-10-28	3.0100	3.0100	3.0100	3.0100	+4.514%	406	-3.987%
2024-10-23	2.8800	2.8800	2.8800	2.8800	+1.053%	263	+0.347%
2024-10-22	2.7800	2.8500	2.7800	2.8500	+0.352%	456	+1.404%
2024-10-18	2.8400	2.8400	2.8400	2.8400	+2.158%	563	+1.761%
2024-10-17	2.7800	2.7800	2.7800	2.7800	-4.795%	968	+3.957%
2024-10-16	2.9200	2.9200	2.7700	2.9200	-2.341%	13,370	-1.027%
2024-10-14	2.9900	2.9900	2.9900	2.9900	+4.181%	137	-3.344%
2024-10-11	2.8700	2.8700	2.8700	2.8700	-6.818%	482	+0.697%
2024-10-08	3.0800	3.0800	3.0800	3.0800	-5.521%	607	-6.169%
2024-10-07	3.3900	3.3900	3.2600	3.2600	+3.165%	28,237	-11.350%
2024-10-04	3.1600	3.1600	3.1600	3.1600	+8.591%	540	-8.544%
2024-10-03	2.9100	2.9100	2.9100	2.9100	-11.818%	279	-0.687%
2024-10-02	3.2400	3.3000	3.2400	3.3000	+6.796%	5,254	-12.424%
2024-10-01	3.0900	3.0900	3.0900	3.0900	+2.318%	1,918	-6.472%
2024-09-30	3.0200	3.0200	2.6500	3.0200	+16.602%	3,093	-4.305%
2024-09-25	2.5900	2.5900	2.5900	2.5900	+13.100%	1,374	+11.583%
2024-09-23	2.2900	2.2900	2.2900	2.2900	-2.137%	427	+26.201%
2024-09-20	2.4700	2.4700	2.3100	2.3400	+3.540%	16,145	+23.504%
2024-09-18	2.2600	2.2600	2.2600	2.2600	+7.109%	428	+27.876%
2024-09-16	2.2200	2.2200	2.1100	2.1100	-9.829%	1,045	+36.967%
2024-09-13	2.3400	2.3400	2.0600	2.3400	+7.834%	988	+23.504%
2024-09-12	2.1700	2.1700	2.1700	2.1700	+13.613%	268	+33.180%
2024-09-11	1.9100	1.9100	1.9100	1.9100	0.000%	4,000	+51.309%
2024-09-10	1.9100	1.9100	1.9100	1.9100	-12.785%	9,365	+51.309%
2024-09-09	2.1400	2.1900	2.1400	2.1900	0.000%	780	+31.963%
2024-09-06	2.1900	2.1900	2.1900	2.1900	+8.955%	1,019	+31.963%
2024-09-05	2.0100	2.0100	2.0100	2.0100	-8.219%	1,985	+43.781%
2024-09-04	2.1900	2.1900	2.1900	2.1900	+0.690%	226	+31.963%
2024-09-03	2.1200	2.1900	2.1200	2.1750	+0.694%	4,353	+32.874%
2024-08-29	2.0900	2.1600	2.0900	2.1600	+2.857%	1,126	+33.796%
2024-08-28	2.1300	2.1300	2.1000	2.1000	-4.545%	1,652	+37.619%
2024-08-27	2.1500	2.2000	2.1500	2.2000	+0.457%	304	+31.364%
2024-08-26	2.1900	2.1900	2.1900	2.1900	+2.336%	360	+31.963%
2024-08-23	2.1400	2.1400	2.1400	2.1400	-5.310%	1,766	+35.047%
2024-08-22	2.1200	2.2600	2.1200	2.2600	+8.134%	556	+27.876%
2024-08-21	2.3400	2.3400	2.0900	2.0900	-9.914%	998	+38.278%
2024-08-19	2.3200	2.3200	2.3200	2.3200	-3.734%	254	+24.569%
2024-08-15	2.3600	2.4100	2.3600	2.4100	+5.554%	1,675	+19.917%
2024-08-14	2.2832	2.2832	2.2832	2.2832	+1.476%	1,000	+26.577%
2024-08-13	2.2500	2.2500	2.2500	2.2500	-5.858%	439	+28.444%
2024-08-06	2.3900	2.3900	2.3900	2.3900	-0.417%	288	+20.921%
2024-08-05	2.4000	2.4000	2.4000	2.4000	+0.418%	216	+20.417%
2024-08-01	2.3900	2.3900	2.3900	2.3900	+5.752%	2,599	+20.921%
2024-07-31	2.2600	2.2600	2.2600	2.2600	-5.439%	100	+27.876%
2024-07-30	2.3900	2.3900	2.3900	2.3900	+0.844%	230	+20.921%
2024-07-29	2.4500	2.4500	2.3700	2.3700	-2.066%	1,076	+21.941%
2024-07-25	2.4200	2.4200	2.4200	2.4200	-2.024%	152	+19.421%
2024-07-24	2.4700	2.4700	2.4700	2.4700	-11.470%	414	+17.004%
2024-07-17	2.3900	2.7900	2.3900	2.7900	+6.084%	4,577	+3.584%
2024-07-12	2.6300	2.6300	2.6300	2.6300	-0.755%	326	+9.886%
2024-07-11	2.6500	2.6500	2.6500	2.6500	+4.331%	383	+9.057%
2024-07-08	2.6600	2.7000	2.5400	2.5400	+1.804%	745	+13.780%
2024-07-03	2.4950	2.4950	2.4950	2.4950	+1.217%	472	+15.832%
2024-07-02	2.4650	2.4650	2.4650	2.4650	+1.860%	560	+17.241%
2024-07-01	2.4200	2.4200	2.4200	2.4200	+1.255%	2,167	+19.421%
2024-06-27	2.3900	2.3900	2.3900	2.3900	+0.420%	718	+20.921%
2024-06-26	2.3800	2.3800	2.3800	2.3800	-2.857%	3,243	+21.429%
2024-06-25	2.4500	2.4500	2.4500	2.4500	+2.725%	231	+17.959%
2024-06-24	2.3850	2.3850	2.3850	2.3850	-3.363%	443	+21.174%
2024-06-21	2.4680	2.4680	2.4680	2.4680	+8.246%	510	+17.099%
2024-06-20	2.4500	2.4500	2.2800	2.2800	-1.935%	2,933	+26.754%
2024-06-18	2.3000	2.3250	2.3000	2.3250	+2.198%	599	+24.301%
2024-06-14	2.2750	2.2750	2.2750	2.2750	-5.992%	119	+27.033%
2024-06-13	2.3050	2.4200	2.3050	2.4200	+5.217%	1,982	+19.421%
2024-06-12	2.2500	2.3000	2.2350	2.3000	-0.433%	7,996	+25.652%
2024-06-11	2.3100	2.3100	2.3100	2.3100	-2.941%	1,508	+25.108%
2024-06-07	2.3250	2.3800	2.3250	2.3800	+1.927%	763	+21.429%
2024-06-06	2.3350	2.3350	2.3350	2.3350	-0.426%	2,057	+23.769%
2024-06-05	2.3450	2.3450	2.3450	2.3450	-4.286%	220	+23.241%
2024-06-04	2.4000	2.4500	2.4000	2.4500	-2.000%	2,525	+17.959%
2024-06-03	2.5000	2.5000	2.5000	2.5000	-3.846%	2,514	+15.600%
2024-05-30	2.6000	2.6000	2.6000	2.6000	+1.761%	351	+11.154%
2024-05-28	2.5550	2.5550	2.5550	2.5550	+0.988%	896	+13.112%
2024-05-24	2.5300	2.5300	2.5300	2.5300	-1.556%	372	+14.229%
2024-05-23	2.5700	2.5700	2.5700	2.5700	-3.019%	459	+12.451%
2024-05-22	2.6250	2.6500	2.6250	2.6500	-2.574%	3,612	+9.057%
2024-05-20	2.6900	2.7200	2.6900	2.7200	-3.030%	1,287	+6.250%
2024-05-17	2.8100	2.8100	2.7700	2.8050	+2.747%	5,876	+3.030%
2024-05-16	2.7580	2.7580	2.7300	2.7300	+9.200%	623	+5.861%
2024-05-14	2.5000	2.5000	2.5000	2.5000	-3.846%	461	+15.600%
2024-05-13	2.5700	2.6100	2.5700	2.6000	+2.564%	1,747	+11.154%
2024-05-10	2.5150	2.5350	2.5150	2.5350	+0.595%	2,061	+14.004%
2024-05-09	2.4350	2.5200	2.4350	2.5200	+4.132%	2,540	+14.683%
2024-05-08	2.4700	2.4700	2.4200	2.4200	+0.415%	2,758	+19.421%
2024-05-07	2.3900	2.4700	2.3900	2.4100	-0.619%	7,454	+19.917%
2024-05-06	2.4050	2.4250	2.4000	2.4250	+0.414%	2,794	+19.175%
2024-05-03	2.4150	2.4150	2.4150	2.4150	-1.829%	1,352	+19.669%
2024-05-02	2.3850	2.4600	2.3850	2.4600	+3.797%	1,927	+17.480%
2024-05-01	2.5500	2.5500	2.3700	2.3700	-0.211%	359	+21.941%
2024-04-30	2.3750	2.3750	2.3750	2.3750	-2.062%	372	+21.684%
2024-04-29	2.4050	2.4250	2.4050	2.4250	+4.752%	1,147	+19.175%
2024-04-26	2.3200	2.3200	2.3150	2.3150	+3.348%	1,169	+24.838%
2024-04-25	2.2350	2.2400	2.2350	2.2400	-0.665%	1,531	+29.018%
2024-04-23	2.2550	2.2550	2.2550	2.2550	+0.670%	254	+28.160%
2024-04-19	2.2450	2.2450	2.2300	2.2400	+1.129%	2,214	+29.018%
2024-04-17	2.2150	2.2150	2.2150	2.2150	0.000%	676	+30.474%
2024-04-16	2.2150	2.2150	2.2150	2.2150	-0.225%	312	+30.474%
2024-04-15	2.2300	2.2300	2.2200	2.2200	+0.909%	1,102	+30.180%
2024-04-12	2.2000	2.2000	2.2000	2.2000	-3.720%	2,692	+31.364%
2024-04-11	2.1416	2.2850	2.1416	2.2850	+6.279%	3,540	+26.477%
2024-04-10	2.1300	2.1500	2.1300	2.1500	+0.703%	742	+34.419%
2024-04-09	2.2000	2.2500	2.1350	2.1350	+1.909%	1,202	+35.363%
2024-04-08	2.1500	2.1500	2.0950	2.0950	+0.480%	556	+37.947%
2024-04-05	2.0850	2.0850	2.0850	2.0850	-4.795%	273	+38.609%
2024-04-04	2.1900	2.1900	2.1900	2.1900	-0.455%	2,625	+31.963%
2024-04-03	2.1600	2.2350	2.1600	2.2000	+4.762%	688	+31.364%
2024-04-02	2.1000	2.1000	2.1000	2.1000	-1.176%	297	+37.619%
2024-04-01	2.1250	2.2500	2.1250	2.1250	-2.344%	3,967	+36.000%
2024-03-28	2.0700	2.1760	2.0700	2.1760	-0.639%	5,132	+32.813%
2024-03-27	2.0850	2.1900	2.0850	2.1900	+2.336%	4,823	+31.963%
2024-03-26	2.1200	2.1400	2.1200	2.1400	-0.926%	2,443	+35.047%
2024-03-25	2.1350	2.1600	2.1350	2.1600	+4.348%	1,838	+33.796%
2024-03-22	2.1850	2.1850	2.0700	2.0700	-5.263%	2,782	+39.614%
2024-03-20	2.1850	2.1850	2.1850	2.1850	-2.018%	11,900	+32.265%
2024-03-19	2.2800	2.2800	2.2300	2.2300	-5.106%	2,413	+29.596%
2024-03-18	2.2750	2.3500	2.2750	2.3500	+2.620%	4,400	+22.979%
2024-03-15	2.3000	2.3000	2.2900	2.2900	-0.218%	1,153	+26.201%
2024-03-11	2.2650	2.2950	2.2650	2.2950	+2.000%	946	+25.926%
2024-03-08	2.2550	2.2750	2.2500	2.2500	+2.740%	5,663	+28.444%
2024-03-07	2.1900	2.1900	2.1900	2.1900	-1.129%	631	+31.963%
2024-03-06	2.2150	2.2150	2.2150	2.2150	+2.074%	270	+30.474%
2024-03-05	2.1700	2.1700	2.1700	2.1700	0.000%	1,756	+33.180%
2024-03-04	2.1700	2.1700	2.1700	2.1700	-2.908%	1,370	+33.180%
2024-03-01	2.1950	2.2350	2.1950	2.2350	+1.131%	2,393	+29.306%
2024-02-29	2.1850	2.2100	2.1850	2.2100	+0.913%	136,038	+30.769%
2024-02-28	2.1900	2.1900	2.1000	2.1900	-2.013%	3,920	+31.963%
2024-02-27	2.2300	2.2350	2.2300	2.2350	+0.903%	2,273	+29.306%
2024-02-26	2.2150	2.2150	2.2150	2.2150	-1.336%	258	+30.474%
2024-02-23	2.2300	2.2450	2.1301	2.2450	+0.899%	6,346	+28.731%
2024-02-22	2.2250	2.3181	2.2250	2.2250	+1.598%	1,806	+29.888%
2024-02-21	2.1900	2.1900	2.1900	2.1900	+3.059%	1,176	+31.963%
2024-02-20	2.1250	2.1250	2.1250	2.1250	+0.950%	2,935	+36.000%
2024-02-16	2.1000	2.1050	2.1000	2.1050	+1.789%	26,980	+37.292%
2024-02-15	2.0200	2.0680	2.0200	2.0680	+0.878%	10,247	+39.749%
2024-02-14	2.0500	2.0500	2.0500	2.0500	+0.244%	1,744	+40.976%
2024-02-13	2.0450	2.0450	2.0450	2.0450	+0.988%	2,075	+41.320%
2024-02-12	2.0500	2.0500	2.0250	2.0250	-0.246%	2,940	+42.716%
2024-02-09	2.0250	2.0300	2.0250	2.0300	+0.995%	28,622	+42.365%
2024-02-08	2.1500	2.1500	2.0100	2.0100	-0.985%	623	+43.781%
2024-02-07	2.0300	2.0300	2.0300	2.0300	-0.976%	700	+42.365%
2024-02-06	2.0400	2.0500	2.0400	2.0500	+2.244%	2,324	+40.976%
2024-02-05	2.0050	2.0050	2.0050	2.0050	-0.496%	2,769	+44.140%
2024-02-02	2.0150	2.0150	2.0150	2.0150	-3.125%	1,853	+43.424%
2024-02-01	1.9950	2.0800	1.9950	2.0800	+3.741%	3,007	+38.942%
2024-01-31	2.0050	2.0050	2.0050	2.0050	-2.670%	615	+44.140%
2024-01-30	2.0600	2.0600	1.9950	2.0600	-0.723%	11,789	+40.291%
2024-01-29	2.0750	2.1700	2.0750	2.0750	-0.480%	5,918	+39.277%
2024-01-26	2.0850	2.1700	2.0850	2.0850	0.000%	8,281	+38.609%
2024-01-25	2.0700	2.0850	2.0700	2.0850	-0.477%	523	+38.609%
2024-01-24	2.0950	2.0950	2.0950	2.0950	+2.696%	198	+37.947%
2024-01-23	2.0400	2.0400	2.0400	2.0400	+2.771%	1,001	+41.667%
2024-01-22	2.0600	2.0799	1.9800	1.9850	-2.457%	13,077	+45.592%
2024-01-19	2.0155	2.0350	2.0155	2.0350	-7.500%	1,833	+42.015%
2024-01-18	2.1100	2.2000	2.1100	2.2000	+4.265%	7,269	+31.364%
2024-01-17	2.1100	2.1100	2.1100	2.1100	-4.955%	400	+36.967%
2024-01-16	2.1300	2.2600	2.1300	2.2200	-1.987%	6,327	+30.180%
2024-01-12	2.2550	2.2650	2.2550	2.2650	+2.027%	1,176	+27.594%
2024-01-11	2.2200	2.2200	2.2200	2.2200	+2.778%	1,416	+30.180%
2024-01-10	2.1600	2.1600	2.1600	2.1600	-2.262%	580	+33.796%
2024-01-09	2.2100	2.2100	2.2100	2.2100	-2.428%	965	+30.769%
2024-01-08	2.3000	2.3200	2.2400	2.2650	-0.440%	5,146	+27.594%
2024-01-05	2.2650	2.2750	2.2650	2.2750	+0.664%	2,457	+27.033%
2024-01-04	2.2450	2.3400	2.2400	2.2600	-4.237%	4,143	+27.876%
2024-01-03	2.1800	2.3600	2.1800	2.3600	+3.282%	2,027	+22.458%
2024-01-02	2.2850	2.2850	2.2850	2.2850	-0.868%	1,384	+26.477%
2023-12-29	2.3050	2.3050	2.3050	2.3050	-0.647%	438	+25.380%
2023-12-28	2.3200	2.3200	2.3200	2.3200	+2.203%	1,942	+24.569%
2023-12-27	2.2700	2.2700	2.2700	2.2700	+5.093%	1,887	+27.313%
2023-12-26	2.2750	2.3700	2.1600	2.1600	-8.475%	14,003	+33.796%
2023-12-22	2.2450	2.3600	2.2450	2.3600	+5.593%	5,145	+22.458%
2023-12-21	2.2350	2.2350	2.2350	2.2350	0.000%	1,830	+29.306%
2023-12-20	2.2100	2.2350	2.1000	2.2350	+0.903%	3,862	+29.306%
2023-12-19	2.2150	2.2150	2.2150	2.2150	+4.481%	16,038	+30.474%
2023-12-18	2.2050	2.2050	2.1200	2.1200	-4.719%	4,762	+36.321%
2023-12-15	2.2250	2.2250	2.2250	2.2250	+1.831%	2,299	+29.888%
2023-12-14	2.1650	2.1850	2.1650	2.1850	+1.865%	803	+32.265%
2023-12-13	2.1400	2.1450	2.1400	2.1450	-2.721%	28,722	+34.732%
2023-12-12	2.1950	2.2050	2.1950	2.2050	+1.613%	3,123	+31.066%
2023-12-11	2.1700	2.1700	2.1700	2.1700	-4.405%	1,948	+33.180%
2023-12-08	2.1950	2.2700	2.1950	2.2700	+1.114%	6,606	+27.313%
2023-12-07	2.2450	2.2450	2.2450	2.2450	-1.965%	5,701	+28.731%
2023-12-05	2.2800	2.2900	2.2800	2.2900	+0.659%	981	+26.201%
2023-12-04	2.2750	2.2750	2.2015	2.2750	-1.515%	2,972	+27.033%
2023-12-01	2.3100	2.3100	2.3100	2.3100	-0.645%	3,834	+25.108%
2023-11-30	2.3250	2.3250	2.3250	2.3250	-3.527%	883	+24.301%
2023-11-27	2.4500	2.4500	2.4050	2.4100	-2.823%	2,044	+19.917%
2023-11-21	2.4800	2.4800	2.4800	2.4800	+5.085%	1,837	+16.532%
2023-11-20	2.4500	2.4600	2.3600	2.3600	-4.453%	6,683	+22.458%
2023-11-17	2.4700	2.4700	2.4700	2.4700	-1.002%	440	+17.004%
2023-11-15	2.4950	2.4950	2.4950	2.4950	+4.393%	1,266	+15.832%
2023-11-13	2.3900	2.3900	2.3900	2.3900	-0.417%	1,353	+20.921%
2023-11-09	2.4050	2.4050	2.4000	2.4000	-1.840%	1,385	+20.417%
2023-11-08	2.4350	2.4450	2.4350	2.4450	-2.395%	2,744	+18.200%
2023-11-06	2.5050	2.5050	2.4200	2.5050	+0.401%	6,400	+15.369%
2023-11-03	2.5050	2.5050	2.4950	2.4950	+0.808%	3,009	+15.832%
2023-11-02	2.4700	2.4750	2.4700	2.4750	-1.000%	1,727	+16.768%
2023-10-31	2.5000	2.5000	2.5000	2.5000	+1.010%	9,963	+15.600%
2023-10-27	2.4750	2.4750	2.4750	2.4750	+0.815%	3,517	+16.768%
2023-10-25	2.4550	2.4550	2.4550	2.4550	+4.915%	2,974	+17.719%
2023-10-23	2.3300	2.3600	2.3300	2.3400	-0.213%	13,738	+23.504%
2023-10-20	2.3450	2.3450	2.3450	2.3450	+1.957%	1,997	+23.241%
2023-10-19	2.3000	2.3000	2.3000	2.3000	-6.504%	1,054	+25.652%
2023-10-18	2.4650	2.4650	2.4600	2.4600	-2.767%	482	+17.480%
2023-10-17	2.5100	2.5800	2.5100	2.5300	+0.198%	1,771	+14.229%
2023-10-16	2.5250	2.6100	2.5250	2.5250	-2.132%	6,468	+14.455%
2023-10-13	2.5550	2.5800	2.5550	2.5800	-1.527%	1,578	+12.016%
2023-10-12	2.6200	2.6200	2.6200	2.6200	+0.963%	1,052	+10.305%
2023-10-11	2.5950	2.5950	2.5950	2.5950	+1.965%	667	+11.368%
2023-10-10	2.5450	2.5450	2.5450	2.5450	-0.391%	284	+13.556%
2023-10-06	2.5550	2.5550	2.5550	2.5550	+5.075%	1,641	+13.112%
2023-10-05	2.4316	2.4316	2.4316	2.4316	-3.699%	200	+18.852%
2023-10-04	2.5150	2.5250	2.4317	2.5250	+1.815%	1,406	+14.455%
2023-10-03	2.4800	2.4800	2.4800	2.4800	-6.942%	200	+16.532%
2023-10-02	2.6650	2.6650	2.6650	2.6650	0.000%	420	+8.443%
2023-09-29	2.6650	2.6650	2.6650	2.6650	+1.139%	687	+8.443%
2023-09-28	2.6350	2.6350	2.6350	2.6350	+0.381%	2,168	+9.677%
2023-09-27	2.6250	2.6250	2.5400	2.6250	0.000%	8,018	+10.095%
2023-09-26	2.6250	2.6250	2.6250	2.6250	-1.316%	162,259	+10.095%
2023-09-25	2.6400	2.6600	2.6400	2.6600	-2.742%	556	+8.647%
2023-09-22	2.7350	2.7350	2.7350	2.7350	+3.403%	602	+5.667%
2023-09-21	2.6450	2.6450	2.6450	2.6450	-3.643%	1,492	+9.263%
2023-09-20	2.7400	2.7450	2.7400	2.7450	+0.734%	459	+5.282%
2023-09-19	2.7250	2.7250	2.7250	2.7250	+4.406%	178	+6.055%
2023-09-18	2.6800	2.6900	2.6100	2.6100	-2.247%	2,976	+10.728%
2023-09-15	2.6700	2.6700	2.6700	2.6700	+5.534%	1,500	+8.240%
2023-09-14	2.6250	2.6250	2.5300	2.5300	-4.708%	5,348	+14.229%
2023-09-13	2.6550	2.6550	2.6550	2.6550	+0.189%	879	+8.851%
2023-09-12	2.6500	2.6500	2.6500	2.6500	-3.636%	516	+9.057%
2023-09-11	2.7500	2.7500	2.7500	2.7500	-1.434%	896	+5.091%
2023-09-08	2.7900	2.7900	2.7900	2.7900	-2.787%	1,217	+3.584%
2023-09-06	2.8550	2.8700	2.8550	2.8700	+2.683%	627	+0.697%
2023-08-31	2.7950	2.7950	2.7950	2.7950	+4.878%	3,338	+3.399%
2023-08-24	2.6650	2.6650	2.6650	2.6650	-1.661%	232	+8.443%
2023-08-22	2.7100	2.7100	2.7100	2.7100	+3.042%	18,267	+6.642%
2023-08-21	2.6300	2.6300	2.6300	2.6300	-2.773%	642	+9.886%
2023-08-17	2.7050	2.7050	2.6200	2.7050	+0.371%	3,648	+6.839%
2023-08-15	2.6950	2.6950	2.6950	2.6950	-2.355%	236	+7.236%
2023-08-14	2.7150	2.7600	2.7150	2.7600	-4.828%	2,315	+4.710%
2023-08-09	2.9000	2.9000	2.9000	2.9000	+3.571%	500	-0.345%
2023-08-08	2.8000	2.8000	2.8000	2.8000	-4.924%	524	+3.214%
2023-08-03	2.9450	2.9450	2.9450	2.9450	+0.170%	535	-1.868%
2023-08-02	2.9000	2.9400	2.9000	2.9400	+2.439%	579	-1.701%
2023-08-01	2.8700	2.8700	2.8700	2.8700	-4.967%	258	+0.697%
2023-07-31	3.0200	3.0200	3.0200	3.0200	+18.664%	236	-4.305%
2023-07-24	2.5450	2.5450	2.5450	2.5450	-0.586%	1,380	+13.556%
2023-07-21	2.5600	2.5600	2.5600	2.5600	+2.605%	2,179	+12.891%
2023-07-18	2.4950	2.4950	2.4950	2.4950	+0.402%	356	+15.832%
2023-07-17	2.4850	2.4850	2.4850	2.4850	-1.584%	1,617	+16.298%
2023-07-14	2.5250	2.5250	2.5250	2.5250	+1.745%	1,073	+14.455%
2023-07-13	2.5650	2.5650	2.4817	2.4817	-2.487%	46,341	+16.452%
2023-07-10	2.5450	2.5450	2.5450	2.5450	-4.682%	10,958	+13.556%
2023-07-07	2.5650	2.6700	2.5650	2.6700	+2.103%	2,080	+8.240%
2023-07-05	2.6150	2.6150	2.6150	2.6150	-4.562%	565	+10.516%
2023-07-03	2.7400	2.7400	2.7400	2.7400	+2.622%	143	+5.474%
2023-06-30	2.6700	2.7200	2.6700	2.6700	-0.743%	1,943	+8.240%
2023-06-29	2.6900	2.6900	2.6900	2.6900	-0.370%	11,425	+7.435%
2023-06-28	2.6500	2.7000	2.6500	2.7000	+0.559%	6,380	+7.037%
2023-06-27	2.6850	2.6850	2.6850	2.6850	-0.186%	1,687	+7.635%
2023-06-26	2.6150	2.6900	2.6150	2.6900	+3.661%	3,262	+7.435%
2023-06-23	2.5950	2.5950	2.5950	2.5950	-0.954%	209	+11.368%
2023-06-22	2.6200	2.6200	2.6200	2.6200	-0.380%	481	+10.305%
2023-06-21	2.6300	2.6300	2.6300	2.6300	-1.682%	1,695	+9.886%
2023-06-20	2.6800	2.6800	2.6750	2.6750	-3.430%	523	+8.037%
2023-06-16	2.7700	2.7700	2.7700	2.7700	-0.539%	888	+4.332%
2023-06-15	2.7850	2.7850	2.7850	2.7850	+1.828%	862	+3.770%
2023-06-14	2.7250	2.7350	2.7250	2.7350	+0.737%	789	+5.667%
2023-06-13	2.7150	2.7150	2.7150	2.7150	+1.306%	580	+6.446%
2023-06-12	2.6800	2.7300	2.6800	2.6800	-1.471%	1,572	+7.836%
2023-06-08	2.7200	2.7200	2.7200	2.7200	+2.448%	2,039	+6.250%
2023-06-07	2.6350	2.6550	2.6350	2.6550	-1.667%	766	+8.851%
2023-06-06	2.6400	2.7000	2.5800	2.7000	+3.647%	3,115	+7.037%
2023-06-05	2.6050	2.6050	2.6050	2.6050	-3.697%	1,872	+10.940%
2023-06-01	2.6400	2.7050	2.6400	2.7050	-0.734%	1,304	+6.839%
2023-05-30	2.7400	2.7400	2.7250	2.7250	-3.710%	3,273	+6.055%
2023-05-26	2.8100	2.8400	2.7900	2.8300	-0.176%	23,700	+2.120%
2023-05-25	2.7950	2.8350	2.7950	2.8350	-2.241%	35,098	+1.940%
2023-05-22	2.9000	2.9000	2.9000	2.9000	+0.870%	1,567	-0.345%
2023-05-19	2.8750	2.8750	2.8750	2.8750	-1.372%	160	+0.522%
2023-05-18	2.9150	2.9150	2.9150	2.9150	-3.156%	1,682	-0.858%
2023-05-15	3.0700	3.0700	3.0100	3.0100	-3.526%	3,234	-3.987%
2023-05-12	3.1200	3.1200	3.0650	3.1200	-3.106%	697	-7.372%
2023-05-11	3.1600	3.2200	3.1600	3.2200	+1.258%	406	-10.248%
2023-05-10	3.1950	3.1950	3.1800	3.1800	+0.633%	929	-9.119%
2023-05-09	3.1600	3.1600	3.1600	3.1600	+0.637%	1,780	-8.544%
2023-05-08	3.1400	3.1400	3.1400	3.1400	+1.454%	367	-7.962%
2023-05-05	3.0950	3.0950	3.0950	3.0950	-1.715%	272	-6.624%
2023-05-04	3.0950	3.1490	3.0950	3.1490	+0.929%	8,708	-8.225%
2023-05-03	3.1200	3.1200	3.1200	3.1200	-0.952%	1,929	-7.372%
2023-05-01	3.1500	3.1500	3.0500	3.1500	-0.316%	12,258	-8.254%
2023-04-28	3.1600	3.1600	3.1600	3.1600	+1.771%	637	-8.544%
2023-04-27	3.1050	3.1050	3.1050	3.1050	-3.571%	486	-6.924%
2023-04-26	3.2200	3.2200	3.2200	3.2200	-0.617%	399	-10.248%
2023-04-24	3.2400	3.2400	3.2400	3.2400	+1.250%	927	-10.802%
2023-04-21	3.1900	3.2000	3.1900	3.2000	-2.141%	13,439	-9.688%
2023-04-19	3.3250	3.3250	3.2700	3.2700	-4.106%	2,116	-11.621%
2023-04-13	3.4100	3.4100	3.4100	3.4100	+3.333%	517	-15.249%
2023-04-06	3.3000	3.3000	3.3000	3.3000	-3.509%	125	-12.424%
2023-04-05	3.4200	3.4200	3.4200	3.4200	-1.441%	255	-15.497%
2023-03-31	3.4700	3.4700	3.4700	3.4700	+0.289%	285	-16.715%
2023-03-27	3.4150	3.4600	3.4150	3.4600	-5.593%	2,826	-16.474%
2023-03-21	3.6700	3.6700	3.6650	3.6650	+0.687%	1,886	-21.146%
2023-03-14	3.6400	3.6400	3.6400	3.6400	+0.275%	493	-20.604%
2023-03-13	3.6400	3.6400	3.6300	3.6300	0.000%	1,684	-20.386%
2023-03-10	3.6300	3.6300	3.6300	3.6300	-0.684%	372	-20.386%
2023-03-09	3.6700	3.6700	3.6550	3.6550	-3.816%	679	-20.930%
2023-03-07	3.8150	3.8150	3.8000	3.8000	-2.062%	380	-23.947%
2023-03-06	3.8400	3.8800	3.8400	3.8800	-0.767%	1,790	-25.515%
2023-03-03	3.9100	3.9100	3.9100	3.9100	+3.714%	261	-26.087%
2023-03-01	3.7700	3.7700	3.7700	3.7700	+2.030%	232	-23.342%
2023-02-28	3.6950	3.6950	3.6950	3.6950	-0.938%	346	-21.786%
2023-02-27	3.7300	3.7300	3.7300	3.7300	-4.359%	165	-22.520%
2023-02-22	3.9100	3.9100	3.9000	3.9000	-0.128%	868	-25.897%
2023-02-21	3.9050	3.9050	3.9050	3.9050	+6.114%	506	-25.992%
2023-02-17	3.6800	3.6800	3.6800	3.6800	+0.272%	1,019	-21.467%
2023-02-16	3.6700	3.6700	3.6340	3.6700	-0.811%	2,368	-21.253%
2023-02-14	3.6850	3.7000	3.6850	3.7000	-0.538%	486	-21.892%
2023-02-13	3.7600	3.7600	3.7200	3.7200	+3.047%	5,427	-22.312%
2023-02-10	3.5550	3.6100	3.5550	3.6100	-0.824%	602	-19.945%
2023-02-09	3.5850	3.6400	3.5850	3.6400	-0.817%	518	-20.604%
2023-02-08	3.6150	3.6700	3.6150	3.6700	+0.686%	415	-21.253%
2023-02-07	3.6050	3.6450	3.6050	3.6450	-0.137%	701	-20.713%
2023-02-06	3.6100	3.6500	3.6100	3.6500	-3.183%	1,607	-20.822%
2023-02-03	3.7150	3.7700	3.7150	3.7700	-2.332%	579	-23.342%
2023-02-02	3.8600	3.8600	3.8600	3.8600	+0.783%	156	-25.130%
2023-01-31	3.8300	3.8300	3.8300	3.8300	+2.133%	100	-24.543%
2023-01-30	3.7600	3.7600	3.7500	3.7500	-4.459%	545	-22.933%
2023-01-27	3.9250	3.9250	3.9250	3.9250	+0.128%	1,676	-26.369%
2023-01-25	3.9200	3.9200	3.9200	3.9200	+0.128%	620	-26.276%
2023-01-23	3.9150	3.9150	3.9150	3.9150	-3.571%	175	-26.181%
2023-01-20	3.8800	4.0600	3.8800	4.0600	+4.910%	786	-28.818%
2023-01-19	3.8100	3.8700	3.8100	3.8700	+1.575%	504	-25.323%
2023-01-17	3.8000	3.8100	3.8000	3.8100	-0.781%	1,182	-24.147%

.dark-mode .p9RvJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9RvJm{ color: #333333; background-color: white; border: 2px solid #333333; }AHCHFANHUI CONCH CEMENTstock OTC

AHCHF
ANHUI CONCH CEMENT
stock OTC