S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Anhui Unsp ADR-H (AHCHY)

OTC

$12.36+$0.23 (+1.97%)

Price as of Jun 02, 2026

N/A
Market Cap
-0.50%
1-Year Change
Building Materials
Industry

1 Month
-0.88%

Low Price$11.70

High Price$13.19
3 Months
-14.29%

Low Price$11.70

High Price$14.65
1 Year
-3.13%

Low Price$11.70

High Price$16.79

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	$0.45 Dividend
06/02/2026	11.73	11.93	11.66	11.91	+1.97%	70,195
06/01/2026	11.70	11.81	11.65	11.68	-0.16%	39,547
05/29/2026	11.29	11.70	11.29	11.70	-0.41%	56,304
05/28/2026	11.26	11.75	11.26	11.75	+1.63%	35,157
05/27/2026	11.52	11.58	11.46	11.56	+0.94%	45,252
05/26/2026	11.29	11.47	11.16	11.45	+1.56%	57,898
05/22/2026	11.02	11.36	11.02	11.28	-1.85%	28,831
05/21/2026	11.46	11.57	11.28	11.49	-1.32%	36,490
05/20/2026	11.66	11.68	11.58	11.64	-1.06%	40,525
05/19/2026	11.73	11.77	11.70	11.77	-1.13%	43,296
05/18/2026	11.96	11.96	11.85	11.90	-1.85%	31,433
05/15/2026	12.11	12.16	12.11	12.13	-2.38%	18,862
05/14/2026	12.43	12.48	12.39	12.42	-2.29%	27,396
05/13/2026	12.66	12.73	12.55	12.71	+1.50%	22,074
05/12/2026	12.54	12.58	12.49	12.53	+0.29%	28,810
05/11/2026	12.53	12.53	12.48	12.49	+2.21%	38,071
05/08/2026	12.19	12.22	12.19	12.22	-0.71%	11,131
05/07/2026	12.34	12.37	12.26	12.31	-1.08%	27,739
05/06/2026	12.36	12.44	12.36	12.44	+4.11%	28,146
05/05/2026	12.00	12.02	11.93	11.95	-0.56%	20,217
05/04/2026	12.06	12.08	12.02	12.02	-0.56%	29,206
05/01/2026	12.15	12.17	12.09	12.09	-0.20%	19,682
04/30/2026	12.07	12.11	12.07	12.11	+0.52%	24,671
04/29/2026	12.14	12.53	11.54	12.05	-1.03%	23,564
04/28/2026	12.13	12.17	12.11	12.17	-1.02%	28,580
04/27/2026	12.37	12.37	12.29	12.30	+0.08%	20,137
04/24/2026	12.23	12.29	12.23	12.29	+0.24%	19,065
04/23/2026	12.34	12.37	12.24	12.26	-1.93%	28,809
04/22/2026	12.59	12.59	12.50	12.50	-0.15%	19,152
04/21/2026	12.65	12.65	12.52	12.52	+0.23%	16,906
04/20/2026	12.52	12.55	12.48	12.49	-0.46%	28,751
04/17/2026	12.58	12.58	12.50	12.55	-0.23%	23,475
04/16/2026	12.58	12.86	12.57	12.58	-3.12%	33,186
04/15/2026	12.80	13.01	12.77	12.98	+1.20%	212,046
04/14/2026	12.88	12.88	12.78	12.83	-0.30%	18,428
04/13/2026	12.89	12.91	12.87	12.87	-0.34%	191,317
04/10/2026	13.45	13.45	12.88	12.91	-0.63%	19,387
04/09/2026	12.87	12.99	12.86	12.99	-0.52%	29,907
04/08/2026	13.08	13.15	13.06	13.06	+1.65%	21,704
04/07/2026	12.93	12.97	12.84	12.85	+0.08%	43,155
04/06/2026	13.02	13.08	12.80	12.84	-0.97%	20,878
04/02/2026	12.86	12.98	12.78	12.96	-1.68%	32,991
04/01/2026	13.20	13.27	13.18	13.18	+0.15%	9,291
03/31/2026	13.05	13.19	12.98	13.16	-0.94%	25,051
03/30/2026	13.30	13.35	13.25	13.29	+2.60%	18,078
03/27/2026	12.96	12.99	12.90	12.95	-0.12%	27,914
03/26/2026	13.03	13.03	12.96	12.97	-2.63%	16,334
03/25/2026	13.32	13.40	13.27	13.32	+1.54%	29,054
03/24/2026	13.21	13.86	12.78	13.12	+0.59%	26,770
03/23/2026	13.13	13.13	12.95	13.04	-2.90%	32,528
03/20/2026	13.60	13.60	13.42	13.43	-1.73%	20,545
03/19/2026	13.59	13.69	13.57	13.67	-0.98%	110,451
03/18/2026	13.93	13.93	13.80	13.80	-2.25%	16,534
03/17/2026	13.59	14.15	13.59	14.12	+0.66%	19,071
03/16/2026	14.03	14.06	13.97	14.03	+0.58%	22,110
03/13/2026	13.98	14.00	13.89	13.95	-0.07%	23,083
03/12/2026	13.95	13.97	13.91	13.95	-1.03%	54,022
03/11/2026	13.98	14.10	13.98	14.10	+3.08%	14,057
03/10/2026	13.71	13.79	13.64	13.68	-1.80%	20,457
03/09/2026	13.78	13.93	13.77	13.93	-0.95%	32,513
03/06/2026	14.04	14.11	14.02	14.06	+1.18%	26,873
03/05/2026	13.91	13.91	13.81	13.90	-3.42%	40,539
03/04/2026	14.37	14.39	14.28	14.39	-0.20%	24,583
03/03/2026	14.20	14.42	14.18	14.42	-4.16%	27,854
03/02/2026	15.04	15.12	15.04	15.04	+0.06%	18,801
02/27/2026	15.00	15.04	14.96	15.03	-0.57%	12,248
02/26/2026	15.22	15.22	14.75	15.12	-6.55%	2,875,311
02/25/2026	16.43	16.43	15.96	16.18	+3.71%	513,739
02/24/2026	15.59	15.64	15.55	15.60	+1.25%	41,036
02/23/2026	15.47	15.50	15.38	15.41	-0.06%	28,212
02/20/2026	15.26	15.42	15.26	15.42	-0.25%	16,356
02/19/2026	15.26	15.46	14.84	15.46	-0.19%	29,904
02/18/2026	15.41	15.50	15.41	15.49	+0.50%	19,418
02/17/2026	15.34	15.43	15.26	15.41	+0.01%	19,315
02/13/2026	14.85	15.42	14.85	15.41	-1.00%	13,512
02/12/2026	15.70	15.72	15.51	15.56	+0.87%	64,815
02/11/2026	15.88	15.88	15.29	15.43	-0.22%	677,929
02/10/2026	15.43	15.52	15.38	15.46	+0.55%	13,888
02/09/2026	15.35	15.44	15.35	15.38	+0.80%	19,570
02/06/2026	15.25	15.34	15.18	15.26	+0.61%	27,562
02/05/2026	15.25	15.29	15.14	15.16	+0.19%	20,174
02/04/2026	14.97	15.17	14.86	15.14	+0.42%	13,576
02/03/2026	15.10	15.14	14.94	15.07	+2.36%	7,635
02/02/2026	14.72	14.80	14.70	14.73	-3.72%	17,075
01/30/2026	15.22	15.30	15.18	15.29	-2.22%	10,131
01/29/2026	15.71	15.71	15.53	15.64	+1.82%	25,748
01/28/2026	15.40	15.41	15.35	15.36	+1.46%	6,754
01/27/2026	15.70	15.70	15.08	15.14	+0.13%	11,227
01/26/2026	15.08	15.13	15.06	15.12	+2.42%	8,719
01/23/2026	14.71	14.76	14.71	14.76	-1.79%	8,823
01/22/2026	15.00	15.12	14.98	15.03	+5.41%	17,657
01/21/2026	14.23	14.26	14.19	14.26	-1.47%	9,952
01/20/2026	14.49	14.50	14.44	14.48	+3.37%	10,011
01/16/2026	13.96	14.00	13.94	14.00	-2.02%	17,800
01/15/2026	14.26	14.30	14.24	14.29	+0.47%	10,924
01/14/2026	14.21	14.22	14.07	14.22	-0.57%	6,518
01/13/2026	13.77	14.32	13.77	14.31	+1.19%	10,455
01/12/2026	14.11	14.21	14.10	14.14	+0.74%	13,435
01/09/2026	14.00	14.06	14.00	14.03	-2.46%	8,517