Shanghai - Delayed Quote
CNY
Anhui Expressway Company Limited (600012.SS)
17.40
-0.32
(-1.81%)
At close: 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
17.99
17.99
17.42
17.72
17.72
3,891,200
Nov 6, 2026
17.40
17.90
17.14
17.67
17.67
6,367,433
Nov 5, 2026
17.78
17.82
16.92
17.44
17.44
9,556,900
Nov 4, 2026
17.58
18.16
17.44
17.84
17.84
11,828,110
Nov 3, 2026
17.63
17.89
17.02
17.58
17.58
10,202,559
Nov 2, 2026
17.90
18.08
17.50
17.78
17.78
9,280,463
Oct 30, 2026
17.90
18.03
17.66
17.87
17.87
4,143,046
Oct 29, 2026
17.59
18.08
17.51
17.96
17.96
5,513,700
Oct 28, 2026
18.00
18.10
17.42
17.59
17.59
6,181,473
Oct 27, 2026
17.93
18.15
17.70
18.05
18.05
5,118,477
Oct 26, 2026
17.26
18.00
17.10
17.94
17.94
7,397,567
Oct 23, 2026
17.41
17.68
17.14
17.22
17.22
6,975,243
Oct 22, 2026
17.05
17.60
16.98
17.42
17.42
5,886,800
Oct 21, 2026
17.74
17.74
17.00
17.10
17.10
5,507,800
Oct 20, 2026
17.85
17.85
17.45
17.63
17.63
6,670,200
Oct 19, 2026
17.37
18.11
17.34
17.85
17.85
7,439,100
Oct 16, 2026
17.69
17.88
17.16
17.54
17.54
12,769,498
Oct 15, 2026
17.54
18.00
17.20
17.49
17.49
11,493,208
Oct 14, 2026
16.76
17.56
16.70
17.55
17.55
11,177,179
Oct 13, 2026
16.67
16.95
16.61
16.79
16.79
6,992,020
Oct 12, 2026
16.26
16.76
16.26
16.74
16.74
7,055,937
Oct 9, 2026
15.98
16.78
15.93
16.29
16.29
12,389,304
Oct 8, 2026
15.61
15.97
15.51
15.94
15.94
6,067,365
Sep 30, 2026
15.44
15.68
15.43
15.58
15.58
2,933,581
Sep 29, 2026
15.46
15.54
15.28
15.47
15.47
3,352,097
Sep 28, 2026
15.49
15.74
15.39
15.50
15.50
3,536,449
Sep 24, 2026
15.36
15.61
15.36
15.54
15.54
3,231,973
Sep 23, 2026
15.38
15.53
15.25
15.43
15.43
3,117,541
Sep 22, 2026
15.38
15.44
15.20
15.36
15.36
4,146,058
Sep 21, 2026
15.91
15.99
15.41
15.49
15.49
8,099,619
Sep 18, 2026
16.06
16.16
15.96
15.97
15.97
3,508,391
Sep 17, 2026
16.14
16.24
15.93
16.13
16.13
3,380,933
Sep 16, 2026
16.41
16.41
15.98
16.13
16.13
4,730,300
Sep 15, 2026
16.11
16.35
16.01
16.35
16.35
4,266,929
Sep 14, 2026
15.74
16.10
15.70
16.08
16.08
6,333,432
Sep 11, 2026
15.87
15.92
15.60
15.78
15.78
8,170,868
Sep 10, 2026
15.84
15.99
15.66
15.86
15.86
7,824,999
Sep 9, 2026
16.01
16.06
15.60
15.86
15.86
9,753,869
Sep 8, 2026
16.86
16.89
15.63
16.04
16.04
9,989,700
Sep 7, 2026
16.53
16.96
16.48
16.80
16.80
7,332,019
Sep 4, 2026
16.75
16.78
16.41
16.51
16.51
4,119,803
Sep 3, 2026
16.83
17.03
16.60
16.64
16.64
4,905,704
Sep 2, 2026
17.05
17.05
16.47
16.84
16.84
4,749,695
Sep 1, 2026
16.63
17.02
16.58
16.91
16.91
5,471,408
Aug 31, 2026
16.56
16.77
16.25
16.69
16.69
7,191,691
Aug 28, 2026
16.23
16.43
16.13
16.42
16.42
4,359,681
Aug 27, 2026
16.33
16.33
16.07
16.18
16.18
4,167,424
Aug 26, 2026
16.32
16.55
16.29
16.39
16.39
3,668,301
Aug 25, 2026
16.26
16.58
16.16
16.39
16.39
5,578,522
Aug 24, 2026
15.57
16.32
15.47
16.25
16.25
9,580,471
Aug 21, 2026
15.70
15.80
15.47
15.50
15.50
4,021,652
Aug 20, 2026
15.87
16.00
15.55
15.65
15.65
5,336,723
Aug 19, 2026
15.87
16.23
15.77
15.87
15.87
5,996,997
Aug 18, 2026
15.91
16.07
15.69
15.84
15.84
4,953,866
Aug 17, 2026
16.07
16.13
15.85
15.92
15.92
4,881,921
Aug 14, 2026
16.44
16.48
16.10
16.15
16.15
5,796,710
Aug 13, 2026
16.40
16.54
16.23
16.48
16.48
7,558,281
Aug 12, 2026
16.05
16.51
15.87
16.50
16.50
9,415,500
Aug 11, 2026
16.06
16.30
15.85
16.08
16.08
8,499,255
Aug 10, 2026
15.96
16.12
15.82
15.89
15.89
6,735,616
Aug 7, 2026
15.98
16.30
15.80
16.12
16.12
9,387,235
Aug 6, 2026
16.22
16.31
15.81
16.04
16.04
9,412,128
Aug 5, 2026
16.63
16.63
16.14
16.31
16.31
7,906,453
Aug 4, 2026
16.92
17.05
16.52
16.64
16.64
7,348,896
Aug 3, 2026
16.89
17.17
16.60
16.97
16.97
8,664,200
Jul 31, 2026
0.66
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
17.00
17.30
16.60
17.00
17.00
11,305,197
Jul 30, 2026
18.38
18.40
17.68
18.16
17.50
8,880,300
Jul 29, 2026
18.89
19.30
17.90
18.34
17.67
11,897,704
Jul 28, 2026
18.45
19.20
17.96
19.08
18.39
9,554,700
Jul 27, 2026
17.87
18.80
17.70
18.46
17.79
7,753,533
Jul 24, 2026
17.70
18.25
17.63
17.87
17.22
6,792,573
Jul 23, 2026
17.95
18.28
17.54
17.99
17.34
6,893,318
Jul 22, 2026
17.80
18.25
17.20
18.15
17.49
9,869,070
Jul 21, 2026
18.56
19.57
17.69
18.06
17.40
14,276,925
Jul 20, 2026
17.20
18.85
17.18
18.78
18.10
9,674,185
Jul 17, 2026
16.93
17.68
16.88
17.25
16.62
7,028,196
Jul 16, 2026
16.78
17.08
16.70
16.92
16.31
3,802,048
Jul 15, 2026
16.61
17.03
16.45
16.81
16.20
5,132,400
Jul 14, 2026
16.87
17.14
16.61
16.80
16.19
4,629,595
Jul 13, 2026
16.68
16.99
16.42
16.88
16.27
5,151,700
Jul 10, 2026
17.02
17.13
16.52
16.62
16.02
5,140,595
Jul 9, 2026
17.30
17.38
16.88
17.10
16.48
4,559,452
Jul 8, 2026
16.83
17.35
16.70
17.30
16.67
4,025,500
Jul 7, 2026
16.96
17.09
16.38
16.92
16.31
5,215,911
Jul 6, 2026
16.12
16.99
16.04
16.83
16.22
5,329,472
Jul 3, 2026
16.04
16.43
15.89
16.31
15.72
3,658,432
Jul 2, 2026
15.82
16.30
15.57
15.98
15.40
4,044,500
Jul 1, 2026
15.56
16.20
15.31
15.90
15.32
4,472,999
Jun 30, 2026
15.84
16.18
15.58
15.76
15.19
3,865,950
Jun 29, 2026
15.98
16.10
15.50
16.00
15.42
4,268,400
Jun 26, 2026
15.54
16.25
15.34
15.94
15.36
5,046,800
Jun 25, 2026
15.56
15.59
15.23
15.45
14.89
3,632,400
Jun 24, 2026
15.85
16.14
15.50
15.52
14.96
5,302,643
Jun 23, 2026
15.45
15.83
15.28
15.70
15.13
4,905,533
Jun 22, 2026
16.15
16.27
15.27
15.44
14.88
7,200,115
Jun 18, 2026
16.12
16.28
15.96
16.28
15.69
3,050,800
Jun 17, 2026
15.97
16.25
15.83
16.23
15.64
3,590,700
Jun 16, 2026
16.47
16.47
15.72
15.90
15.32
6,601,000
Jun 15, 2026
16.58
16.63
16.09
16.53
15.93
8,858,101
Jun 12, 2026
17.08
17.10
16.18
16.46
15.86
12,702,257
Jun 11, 2026
16.99
17.39
16.65
16.78
16.17
9,479,100
Jun 10, 2026
16.71
17.20
16.62
17.16
16.54
6,440,174
Jun 9, 2026
16.20
16.81
16.03
16.67
16.06
6,214,400
Jun 8, 2026
16.09
16.20
15.89
16.17
15.58
5,857,100
Jun 5, 2026
16.49
16.66
15.78
15.88
15.30
7,788,300
Jun 4, 2026
16.30
16.68
16.21
16.45
15.85
8,080,900
Jun 3, 2026
17.51
17.51
16.15
16.21
15.62
10,341,018
Jun 2, 2026
16.96
17.68
16.83
17.60
16.96
6,714,801
Jun 1, 2026
16.41
17.07
16.11
17.00
16.38
7,357,352
May 29, 2026
16.50
16.85
16.42
16.83
16.22
4,853,608
May 28, 2026
16.36
16.60
16.24
16.48
15.88
4,773,272
May 27, 2026
16.40
16.45
16.17
16.43
15.83
4,945,000
May 26, 2026
15.92
16.53
15.81
16.40
15.80
7,073,896
May 25, 2026
15.72
16.05
15.41
16.00
15.42
4,130,500
May 22, 2026
16.20
16.21
15.60
15.72
15.15
5,489,287
May 21, 2026
16.07
16.34
15.91
16.21
15.62
4,896,000
May 20, 2026
16.05
16.25
15.93
16.06
15.48
3,093,173
May 19, 2026
15.51
16.02
15.51
15.93
15.35
3,323,274
May 18, 2026
15.70
15.85
15.53
15.64
15.07
3,724,462
May 15, 2026
15.85
16.01
15.65
15.88
15.30
3,869,500
May 14, 2026
15.82
16.01
15.81
15.90
15.32
2,690,451
May 13, 2026
16.08
16.12
15.71
15.92
15.34
3,687,800
May 12, 2026
15.88
16.16
15.75
16.04
15.46
3,602,172
May 11, 2026
15.78
15.95
15.53
15.94
15.36
4,636,137
May 8, 2026
15.50
15.80
15.41
15.74
15.17
3,532,850
May 7, 2026
15.84
15.85
15.46
15.50
14.94
2,950,101
May 6, 2026
15.72
15.89
15.56
15.80
15.23
6,035,961
Apr 30, 2026
15.85
15.98
15.53
15.66
15.09
4,301,700
Apr 29, 2026
16.13
16.26
15.77
15.81
15.24
4,100,300
Apr 28, 2026
15.76
16.20
15.76
16.11
15.52
3,749,253
Apr 27, 2026
16.22
16.27
15.81
15.96
15.38
4,073,553
Apr 24, 2026
16.10
16.27
16.05
16.18
15.59
3,942,585
Apr 23, 2026
15.89
16.20
15.82
16.18
15.59
5,174,074
Apr 22, 2026
15.76
16.00
15.67
15.81
15.24
4,144,700
Apr 21, 2026
15.67
16.07
15.63
15.80
15.23
6,055,672
Apr 20, 2026
15.46
15.68
15.30
15.59
15.02
4,446,100
Apr 17, 2026
15.72
15.73
15.36
15.40
14.84
3,051,719
Apr 16, 2026
15.70
15.95
15.63
15.68
15.11
6,234,501
Apr 15, 2026
15.33
15.76
14.96
15.70
15.13
7,066,668
Apr 14, 2026
15.06
15.43
14.95
15.28
14.72
5,868,969
Apr 13, 2026
14.85
15.09
14.63
15.06
14.51
6,653,447
Apr 10, 2026
14.88
14.92
14.60
14.80
14.26
5,700,213
Apr 9, 2026
14.69
14.95
14.60
14.84
14.30
5,687,100
Apr 8, 2026
14.54
14.89
14.23
14.76
14.22
10,080,418
Apr 7, 2026
15.09
15.12
14.35
14.45
13.92
5,888,700
Apr 3, 2026
15.40
15.41
14.82
14.95
14.41
7,206,300
Apr 2, 2026
15.23
15.37
15.15
15.34
14.78
3,030,080
Apr 1, 2026
15.53
15.59
15.20
15.24
14.69
4,338,666
Mar 31, 2026
15.34
15.59
15.27
15.45
14.89
4,502,574
Mar 30, 2026
15.30
15.49
14.79
15.33
14.77
7,784,937
Mar 27, 2026
15.65
15.69
15.45
15.48
14.92
3,422,278
Mar 26, 2026
15.48
15.85
15.41
15.64
15.07
8,208,459
Mar 25, 2026
15.43
15.65
15.20
15.56
14.99
4,958,826
Mar 24, 2026
15.37
15.55
15.23
15.42
14.86
5,214,700
Mar 23, 2026
15.57
15.68
15.08
15.18
14.63
6,800,000
Mar 20, 2026
15.65
15.89
15.54
15.64
15.07
5,990,059
Mar 19, 2026
15.35
15.77
15.28
15.70
15.13
8,091,800
Mar 18, 2026
15.58
15.60
15.33
15.42
14.86
4,136,300
Mar 17, 2026
15.34
15.66
15.23
15.54
14.98
5,909,634
Mar 16, 2026
15.14
15.45
15.12
15.39
14.83
6,592,837
Mar 13, 2026
14.90
15.35
14.90
15.13
14.58
7,608,000
Mar 12, 2026
14.70
14.99
14.65
14.95
14.41
5,852,004
Mar 11, 2026
14.42
14.78
14.28
14.74
14.20
6,264,810
Mar 10, 2026
14.67
14.73
14.31
14.42
13.90
7,200,133
Mar 9, 2026
14.62
14.92
14.51
14.63
14.10
7,042,873
Mar 6, 2026
14.38
14.69
14.35
14.61
14.08
4,164,586
Mar 5, 2026
14.38
14.46
14.19
14.41
13.89
5,600,135
Mar 4, 2026
14.65
14.65
14.30
14.45
13.92
5,802,401
Mar 3, 2026
14.51
14.78
14.35
14.65
14.12
7,268,700
Mar 2, 2026
14.26
14.65
14.08
14.51
13.98
10,566,665
Feb 27, 2026
13.96
14.34
13.96
14.19
13.67
5,990,734
Feb 26, 2026
13.83
14.10
13.77
14.05
13.54
6,125,362
Feb 25, 2026
14.06
14.21
13.78
13.78
13.28
8,245,729
Feb 24, 2026
14.24
14.24
14.06
14.06
13.55
3,958,400
Feb 13, 2026
14.07
14.33
14.07
14.15
13.64
5,245,927
Feb 12, 2026
14.45
14.45
14.05
14.07
13.56
7,306,300
Feb 11, 2026
14.41
14.52
14.36
14.46
13.93
4,516,300
Feb 10, 2026
14.28
14.47
14.19
14.41
13.89
3,052,472
Feb 9, 2026
14.20
14.27
14.12
14.26
13.74
3,516,082
Feb 6, 2026
14.30
14.35
14.16
14.20
13.68
4,169,000
Feb 5, 2026
14.36
14.50
14.29
14.35
13.83
4,221,201
Feb 4, 2026
14.30
14.68
14.24
14.31
13.79
7,404,466
Feb 3, 2026
14.29
14.42
14.08
14.29
13.77
4,890,925
Feb 2, 2026
14.44
14.59
14.23
14.31
13.79
6,800,400
Jan 30, 2026
14.54
14.79
14.30
14.42
13.90
9,752,729
Jan 29, 2026
14.18
14.51
14.10
14.47
13.94
6,329,243
Jan 28, 2026
14.10
14.32
14.06
14.14
13.63
5,480,562
Jan 27, 2026
14.10
14.27
14.03
14.10
13.59
4,988,411
Jan 26, 2026
14.04
14.11
13.88
14.07
13.56
4,934,352
Jan 23, 2026
14.16
14.25
14.04
14.05
13.54
5,597,720
Jan 22, 2026
14.14
14.25
14.07
14.16
13.65
3,648,200
Jan 21, 2026
14.44
14.55
14.11
14.18
13.66
5,980,472
Jan 20, 2026
14.22
14.55
14.17
14.53
14.00
4,473,032
Jan 19, 2026
14.27
14.39
14.16
14.21
13.69
3,196,401
Jan 16, 2026
14.36
14.42
14.16
14.31
13.79
3,866,018
Jan 15, 2026
14.49
14.50
14.30
14.39
13.87
2,982,097
Jan 14, 2026
14.69
14.77
14.42
14.45
13.92
5,601,166
Jan 13, 2026
14.69
14.82
14.61
14.73
14.19
4,694,693
Jan 12, 2026
14.63
14.72
14.55
14.59
14.06
3,833,598
Jan 9, 2026
14.50
14.65
14.44
14.63
14.10
3,938,522
Jan 8, 2026
14.48
14.62
14.35
14.50
13.97
4,138,591
Jan 7, 2026
14.55
14.60
14.45
14.45
13.92
4,220,956
Jan 6, 2026
14.75
14.75
14.46
14.59
14.06
5,357,954
Jan 5, 2026
14.78
14.81
14.52
14.73
14.19
5,675,110
Dec 31, 2025
14.70
15.09
14.70
14.82
14.28
4,737,514
Dec 30, 2025
14.72
14.86
14.62
14.69
14.16
3,912,700
Dec 29, 2025
15.18
15.27
14.73
14.79
14.25
8,359,100
Dec 26, 2025
14.90
15.22
14.86
15.16
14.61
5,020,900
Dec 25, 2025
14.72
15.11
14.62
14.93
14.39
4,629,417
Dec 24, 2025
14.73
14.79
14.39
14.74
14.20
6,205,900
Dec 23, 2025
14.29
14.68
14.17
14.53
14.00
8,838,300
Dec 22, 2025
14.34
14.49
14.09
14.24
13.72
7,008,084
Dec 19, 2025
14.45
14.52
14.28
14.42
13.90
5,230,873
Dec 18, 2025
14.35
14.59
14.29
14.49
13.96
5,297,581
Dec 17, 2025
14.54
14.63
14.27
14.36
13.84
7,613,810
Dec 16, 2025
14.76
14.80
14.48
14.51
13.98
4,202,900
Dec 15, 2025
14.74
14.81
14.62
14.67
14.14
3,580,801
Dec 12, 2025
14.87
14.92
14.60
14.71
14.18
5,360,200
Dec 11, 2025
14.81
15.07
14.79
14.88
14.34
5,801,211
Dec 10, 2025
14.62
14.95
14.52
14.83
14.29
6,175,000
Dec 9, 2025
14.81
14.91
14.65
14.65
14.12
3,694,200
Dec 8, 2025
14.92
15.00
14.74
14.80
14.26
5,351,534
Dec 5, 2025
15.29
15.29
14.86
14.93
14.39
6,473,066
Dec 4, 2025
15.27
15.43
15.20
15.21
14.66
4,681,300
Dec 3, 2025
15.12
15.35
15.06
15.25
14.70
6,546,902
Dec 2, 2025
15.05
15.33
15.02
15.07
14.52
8,210,500
Dec 1, 2025
15.37
15.39
14.78
15.05
14.50
9,418,256
Nov 28, 2025
15.61
15.69
15.24
15.39
14.83
5,095,500
Nov 27, 2025
15.43
15.69
15.22
15.61
15.04
5,687,733
Nov 26, 2025
15.68
15.90
15.35
15.46
14.90
7,166,640
Nov 25, 2025
15.23
15.80
15.20
15.67
15.10
10,064,440
Nov 24, 2025
15.30
15.40
15.15
15.28
14.72
6,816,573
Nov 21, 2025
15.40
15.49
15.23
15.27
14.72
5,685,511
Nov 20, 2025
15.24
15.47
15.17
15.31
14.75
4,543,255
Nov 19, 2025
15.34
15.47
15.21
15.25
14.70
4,709,700
Nov 18, 2025
15.08
15.50
15.01
15.35
14.79
7,627,648
Nov 17, 2025
15.35
15.35
14.82
15.00
14.45
9,080,600
Nov 14, 2025
15.50
15.55
15.22
15.25
14.70
4,935,500
Nov 13, 2025
15.59
15.73
15.22
15.37
14.81
5,972,101
Nov 12, 2025
15.72
15.80
15.47
15.66
15.09
5,289,157
Nov 11, 2025
15.48
15.75
15.41
15.63
15.06
5,817,900
Nov 10, 2025
15.45
15.53
15.24
15.52
14.96
5,759,582
