Anhui Higasket Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	35.88	37.29	35.88	36.33	36.33	0.67%	1,278,600
Dec 15, 2025	35.52	36.44	35.29	36.09	36.09	0.59%	946,418
Dec 12, 2025	35.95	36.24	35.71	35.88	35.88	-0.19%	667,400
Dec 11, 2025	36.00	36.26	35.65	35.95	35.95	-0.11%	694,493
Dec 10, 2025	36.78	36.78	35.82	35.99	35.99	-1.37%	921,993
Dec 9, 2025	36.61	37.10	36.42	36.49	36.49	-1.03%	735,000
Dec 8, 2025	36.28	37.14	36.15	36.87	36.87	2.08%	1,342,900
Dec 5, 2025	36.69	36.69	35.67	36.12	36.12	-1.66%	1,593,741
Dec 4, 2025	37.00	37.55	36.65	36.73	36.73	-0.38%	981,700
Dec 3, 2025	37.22	37.39	36.63	36.87	36.87	-0.97%	941,600
Dec 2, 2025	37.30	37.58	36.85	37.23	37.23	-0.19%	1,089,200
Dec 1, 2025	36.78	37.49	36.32	37.30	37.30	1.66%	1,427,600
Nov 28, 2025	36.40	36.88	36.09	36.69	36.69	0.82%	935,100
Nov 27, 2025	35.94	36.60	35.66	36.39	36.39	1.28%	1,303,700
Nov 26, 2025	36.05	36.56	35.51	35.93	35.93	0.59%	1,689,700
Nov 25, 2025	34.53	36.32	34.53	35.72	35.72	3.96%	1,801,100
Nov 24, 2025	34.35	34.63	33.70	34.36	34.36	1.18%	1,014,100
Nov 21, 2025	35.20	35.48	33.66	33.96	33.96	-4.01%	1,740,200
Nov 20, 2025	35.68	36.20	35.29	35.38	35.38	-0.51%	1,031,200
Nov 19, 2025	36.99	37.30	35.48	35.56	35.56	-3.81%	2,074,200
Nov 18, 2025	37.53	37.64	36.91	36.97	36.97	-1.88%	1,170,200
Nov 17, 2025	37.12	38.40	36.90	37.68	37.68	1.45%	1,671,700
Nov 14, 2025	36.86	38.03	36.85	37.14	37.14	-0.35%	1,322,193
Nov 13, 2025	36.83	37.58	36.62	37.27	37.27	0.81%	1,299,300