Anhui Higasket Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	57.07	59.08	56.00	56.05	56.05	-2.66%	2,345,399
Mar 5, 2026	58.99	59.29	56.90	57.58	57.58	-0.71%	1,514,893
Mar 4, 2026	58.50	59.45	56.43	57.99	57.99	-0.74%	2,888,600
Mar 3, 2026	61.17	61.59	58.05	58.42	58.42	-4.23%	3,063,300
Mar 2, 2026	63.47	65.18	60.44	61.00	61.00	-3.69%	3,350,700
Feb 27, 2026	60.66	63.99	59.30	63.34	63.34	3.23%	3,653,200
Feb 26, 2026	58.80	63.88	58.07	61.36	61.36	5.67%	4,242,490
Feb 25, 2026	59.97	59.98	57.63	58.07	58.07	-3.71%	3,302,983
Feb 24, 2026	62.50	62.84	58.81	60.31	60.31	-1.74%	3,945,700
Feb 13, 2026	62.55	64.12	61.38	61.38	61.38	-4.91%	4,809,593
Feb 12, 2026	62.37	65.97	60.20	64.55	64.55	4.53%	6,265,355
Feb 11, 2026	57.80	63.58	57.18	61.75	61.75	6.83%	7,356,796
Feb 10, 2026	54.85	58.45	53.15	57.80	57.80	5.69%	5,229,600
Feb 9, 2026	51.07	54.88	50.13	54.69	54.69	9.23%	4,700,250
Feb 6, 2026	49.00	51.26	48.80	50.07	50.07	1.73%	2,720,900
Feb 5, 2026	49.43	50.30	48.09	49.22	49.22	1.36%	3,244,643
Feb 4, 2026	46.80	49.34	46.80	48.56	48.56	3.19%	3,661,000
Feb 3, 2026	44.83	47.46	44.38	47.06	47.06	4.81%	3,682,100
Feb 2, 2026	46.63	46.84	44.57	44.90	44.90	-3.71%	3,939,400
Jan 30, 2026	44.90	48.80	44.90	46.63	46.63	3.16%	6,293,150
Jan 29, 2026	42.25	45.25	41.68	45.20	45.20	7.52%	5,738,393
Jan 28, 2026	42.60	42.63	41.47	42.04	42.04	-0.90%	1,618,500
Jan 27, 2026	42.88	43.45	41.51	42.42	42.42	-1.07%	1,617,700
Jan 26, 2026	44.27	44.36	42.43	42.88	42.88	-3.18%	1,781,510
Jan 23, 2026	44.11	44.50	43.77	44.29	44.29	0.84%	1,678,200
Jan 22, 2026	44.30	44.76	43.74	43.92	43.92	-0.97%	2,019,500
Jan 21, 2026	42.71	45.17	42.71	44.35	44.35	3.28%	3,611,300
Jan 20, 2026	44.86	44.99	42.55	42.94	42.94	-3.94%	3,190,400
Jan 19, 2026	44.66	45.80	43.88	44.70	44.70	0.68%	2,696,400
Jan 16, 2026	44.34	44.77	43.70	44.40	44.40	0.25%	2,153,700
Jan 15, 2026	43.82	46.05	43.31	44.29	44.29	0.57%	3,202,600
Jan 14, 2026	44.15	44.53	42.92	44.04	44.04	0.09%	4,093,390
Jan 13, 2026	42.39	46.58	42.31	44.00	44.00	3.80%	7,582,600
Jan 12, 2026	40.76	43.25	40.15	42.39	42.39	7.13%	6,301,200
Jan 9, 2026	39.20	40.29	39.20	39.57	39.57	0.41%	2,018,600
Jan 8, 2026	38.91	39.93	38.91	39.41	39.41	0.31%	2,170,500
Jan 7, 2026	39.40	40.10	38.81	39.29	39.29	-0.33%	2,236,500
Jan 6, 2026	39.15	40.00	38.65	39.42	39.42	1.03%	2,496,200
Jan 5, 2026	37.97	39.19	37.91	39.02	39.02	2.74%	2,520,600
Dec 31, 2025	38.59	38.65	37.85	37.98	37.98	-1.17%	1,351,164
Dec 30, 2025	38.38	38.64	38.10	38.43	38.43	-1.11%	1,718,202
Dec 29, 2025	38.98	39.56	38.62	38.86	38.86	-0.10%	1,953,900
Dec 26, 2025	39.97	39.97	38.71	38.90	38.90	-4.42%	3,635,700
Dec 25, 2025	40.01	41.15	39.62	40.70	40.70	1.42%	2,876,764
Dec 24, 2025	39.18	40.87	39.18	40.13	40.13	1.42%	3,330,200
Dec 23, 2025	39.55	39.92	38.85	39.57	39.57	-1.07%	4,543,100
Dec 22, 2025	38.31	41.37	38.31	40.00	40.00	4.49%	6,775,300
Dec 19, 2025	36.95	39.09	36.62	38.28	38.28	3.60%	4,470,700
Dec 18, 2025	36.33	37.88	35.73	36.95	36.95	1.90%	2,588,900
Dec 17, 2025	36.10	36.71	35.56	36.26	36.26	-0.19%	869,400