Anhui Conch Cement Company Limited AHCHY
10.84 USD -0.10 (-0.91%)
Regular-session close
11.16 Day range 11.16
9.72 52-week range 17.05
- YTD
- -23.39%
- 1 year
- -30.33%
AHCHY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | +0.22 | +2.01% | 1 |
| Nov 12, 2026 | 11.03 | 11.04 | 10.82 | 10.94 | -0.05 | -0.45% | 21,400 |
| Nov 11, 2026 | 11.10 | 11.10 | 10.97 | 10.99 | -0.16 | -1.43% | 19,000 |
| Nov 10, 2026 | 11.15 | 11.25 | 11.11 | 11.15 | -0.14 | -1.24% | 11,200 |
| Nov 9, 2026 | 11.56 | 11.56 | 11.25 | 11.29 | -0.16 | -1.40% | 69,600 |
| Nov 6, 2026 | 11.47 | 11.52 | 11.42 | 11.45 | +0.19 | +1.69% | 10,100 |
| Nov 5, 2026 | 11.18 | 11.40 | 11.18 | 11.26 | +0.06 | +0.54% | 25,000 |
| Nov 4, 2026 | 11.30 | 11.30 | 11.18 | 11.20 | +0.08 | +0.72% | 23,600 |
| Nov 3, 2026 | 11.20 | 11.20 | 11.08 | 11.12 | +0.14 | +1.28% | 73,000 |
| Nov 2, 2026 | 11.09 | 11.09 | 10.96 | 10.98 | +0.10 | +0.92% | 21,500 |
| Oct 30, 2026 | 11.21 | 11.21 | 10.88 | 10.88 | +0.06 | +0.55% | 28,200 |
| Oct 29, 2026 | 10.75 | 10.83 | 10.75 | 10.82 | -0.10 | -0.92% | 44,000 |
| Oct 28, 2026 | 10.50 | 11.74 | 10.50 | 10.92 | +0.18 | +1.68% | 42,600 |
| Oct 27, 2026 | 11.07 | 11.14 | 10.66 | 10.74 | +0.09 | +0.85% | 33,400 |
| Oct 26, 2026 | 10.90 | 10.90 | 10.40 | 10.65 | +0.07 | +0.66% | 27,400 |
| Oct 23, 2026 | 10.98 | 10.98 | 10.54 | 10.58 | +0.10 | +0.95% | 35,200 |
| Oct 22, 2026 | 10.06 | 10.72 | 10.06 | 10.48 | -0.04 | -0.38% | 33,100 |
| Oct 21, 2026 | 10.99 | 10.99 | 10.24 | 10.52 | +0.12 | +1.15% | 43,400 |
| Oct 20, 2026 | 10.24 | 10.54 | 10.24 | 10.40 | -0.07 | -0.67% | 37,500 |
| Oct 19, 2026 | 10.93 | 10.93 | 10.30 | 10.47 | -0.02 | -0.19% | 32,000 |
| Oct 16, 2026 | 10.40 | 10.53 | 10.19 | 10.49 | +0.23 | +2.24% | 54,900 |
| Oct 15, 2026 | 10.35 | 10.35 | 10.01 | 10.26 | +0.08 | +0.79% | 112,700 |
| Oct 14, 2026 | 10.00 | 10.27 | 10.00 | 10.18 | +0.05 | +0.49% | 65,800 |
| Oct 13, 2026 | 10.23 | 10.23 | 10.08 | 10.13 | +0.06 | +0.60% | 93,100 |
| Oct 12, 2026 | 10.44 | 10.44 | 10.02 | 10.07 | -0.14 | -1.37% | 71,900 |
| Oct 9, 2026 | 10.58 | 10.58 | 10.16 | 10.21 | +0.05 | +0.49% | 95,100 |
| Oct 8, 2026 | 10.30 | 10.30 | 10.11 | 10.16 | +0.16 | +1.60% | 55,600 |
| Oct 7, 2026 | 10.08 | 10.08 | 9.90 | 10.00 | -0.07 | -0.70% | 79,500 |
| Oct 6, 2026 | 9.72 | 10.20 | 9.72 | 10.07 | -0.05 | -0.49% | 101,300 |
| Oct 5, 2026 | 10.35 | 10.35 | 9.99 | 10.12 | +0.08 | +0.80% | 113,100 |
| Oct 2, 2026 | 10.37 | 10.43 | 9.99 | 10.04 | -0.17 | -1.67% | 31,500 |
| Oct 1, 2026 | 10.20 | 10.26 | 10.17 | 10.21 | +0.05 | +0.49% | 98,600 |
| Sep 30, 2026 | 10.09 | 10.20 | 10.08 | 10.16 | -0.15 | -1.45% | 68,600 |
| Sep 29, 2026 | 10.28 | 10.53 | 10.03 | 10.31 | +0.29 | +2.89% | 74,500 |
| Sep 28, 2026 | 10.17 | 10.20 | 9.97 | 10.02 | +0.08 | +0.80% | 99,500 |
| Sep 25, 2026 | 10.11 | 10.24 | 9.90 | 9.94 | -0.12 | -1.19% | 42,000 |
| Sep 24, 2026 | 10.23 | 10.32 | 9.91 | 10.06 | +0.06 | +0.60% | 124,000 |
| Sep 23, 2026 | 9.91 | 10.35 | 9.91 | 10.00 | -0.05 | -0.50% | 54,900 |
| Sep 22, 2026 | 10.10 | 10.10 | 10.00 | 10.05 | -0.16 | -1.57% | 92,400 |
| Sep 21, 2026 | 10.43 | 10.46 | 10.13 | 10.21 | +0.15 | +1.49% | 90,300 |
| Sep 18, 2026 | 10.09 | 10.14 | 10.06 | 10.06 | -0.24 | -2.33% | 114,300 |
| Sep 17, 2026 | 9.96 | 10.36 | 9.96 | 10.30 | +0.12 | +1.18% | 122,300 |
| Sep 16, 2026 | 10.36 | 10.36 | 10.18 | 10.18 | -0.11 | -1.07% | 75,100 |
| Sep 15, 2026 | 10.49 | 10.49 | 10.27 | 10.29 | -0.03 | -0.29% | 58,500 |
| Sep 14, 2026 | 10.37 | 10.54 | 10.32 | 10.32 | -0.12 | -1.15% | 80,200 |
| Sep 11, 2026 | 10.52 | 10.60 | 10.44 | 10.44 | -0.09 | -0.85% | 50,800 |
| Sep 10, 2026 | 10.80 | 10.94 | 10.53 | 10.53 | -0.14 | -1.31% | 79,100 |
| Sep 9, 2026 | 10.73 | 11.01 | 10.67 | 10.67 | -0.05 | -0.47% | 54,700 |
| Sep 8, 2026 | 10.60 | 10.80 | 10.60 | 10.72 | +0.20 | +1.90% | 51,500 |
| Sep 4, 2026 | 10.70 | 11.02 | 10.52 | 10.52 | -0.06 | -0.57% | 68,700 |
| Sep 3, 2026 | 10.55 | 10.61 | 10.55 | 10.58 | +0.01 | +0.09% | 103,200 |
| Sep 2, 2026 | 10.64 | 10.68 | 10.57 | 10.57 | -0.10 | -0.94% | 57,700 |
| Sep 1, 2026 | 10.71 | 10.76 | 10.62 | 10.67 | -0.17 | -1.57% | 41,300 |
| Aug 31, 2026 | 10.79 | 10.84 | 10.69 | 10.84 | -0.45 | -3.99% | 31,800 |
| Aug 28, 2026 | 11.33 | 11.35 | 11.28 | 11.29 | -0.03 | -0.27% | 16,000 |
| Aug 27, 2026 | 11.37 | 11.38 | 11.31 | 11.32 | +0.02 | +0.18% | 24,500 |
| Aug 26, 2026 | 10.85 | 11.73 | 10.85 | 11.30 | +0.27 | +2.45% | 58,800 |
| Aug 25, 2026 | 11.02 | 11.08 | 10.98 | 11.03 | -0.14 | -1.25% | 23,800 |
| Aug 24, 2026 | 11.13 | 11.20 | 11.13 | 11.17 | +0.07 | +0.63% | 21,700 |
| Aug 21, 2026 | 11.05 | 11.16 | 11.05 | 11.10 | -0.09 | -0.80% | 64,000 |
| Aug 20, 2026 | 11.02 | 11.19 | 10.96 | 11.19 | +0.12 | +1.08% | 45,700 |
| Aug 19, 2026 | 11.07 | 11.12 | 10.96 | 11.07 | +0.17 | +1.56% | 34,200 |
| Aug 18, 2026 | 10.90 | 10.96 | 10.88 | 10.90 | -0.10 | -0.91% | 35,100 |
| Aug 17, 2026 | 11.01 | 11.02 | 11.00 | 11.00 | -0.07 | -0.63% | 40,300 |
| Aug 14, 2026 | 11.08 | 11.12 | 11.07 | 11.07 | 0.00 | 0.00% | 19,200 |
65 days, newest first. Daily bars as drawn on the AHCHY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.