Anhui Higasket Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	59.38	59.65	57.55	59.12	59.12	0.05%	1,694,000
Apr 17, 2026	59.20	59.43	57.60	59.09	59.09	0.46%	2,452,600
Apr 16, 2026	57.53	59.18	54.36	58.82	58.82	2.24%	5,074,000
Apr 15, 2026	53.87	57.53	52.31	57.53	57.53	10.00%	3,486,700
Apr 14, 2026	54.83	57.50	52.00	52.30	52.30	-3.09%	3,972,100
Apr 13, 2026	55.24	56.00	52.91	53.97	53.97	-0.97%	1,900,900
Apr 10, 2026	53.00	55.00	52.40	54.50	54.50	2.93%	2,078,800
Apr 9, 2026	53.00	53.88	52.40	52.95	52.95	-0.64%	1,958,900
Apr 8, 2026	52.85	54.18	52.02	53.29	53.29	2.86%	2,926,600
Apr 7, 2026	52.84	53.00	50.56	51.81	51.81	-2.61%	3,126,400
Apr 3, 2026	52.78	54.28	50.55	53.20	53.20	2.80%	4,314,100
Apr 2, 2026	51.41	52.89	49.36	51.75	51.75	0.66%	4,126,400
Apr 1, 2026	48.96	52.00	48.05	51.41	51.41	7.10%	4,170,600
Mar 31, 2026	46.76	50.66	46.76	48.00	48.00	2.65%	3,301,700
Mar 30, 2026	46.00	47.88	44.90	46.76	46.76	3.11%	2,299,400
Mar 27, 2026	44.31	45.60	43.87	45.35	45.35	1.09%	1,453,400
Mar 26, 2026	45.70	46.12	44.26	44.86	44.86	-1.19%	1,706,600
Mar 25, 2026	45.31	46.66	44.80	45.40	45.40	0.22%	2,622,800
Mar 24, 2026	45.90	46.61	43.35	45.30	45.30	-2.81%	4,500,300
Mar 23, 2026	51.10	51.39	46.61	46.61	46.61	-10.00%	3,337,600
Mar 20, 2026	53.09	53.92	51.62	51.79	51.79	-2.15%	2,200,400
Mar 19, 2026	54.01	54.99	52.70	52.93	52.93	-3.87%	1,370,706
Mar 18, 2026	53.66	55.50	53.44	55.06	55.06	2.97%	1,641,200
Mar 17, 2026	55.49	55.70	53.00	53.47	53.47	-3.66%	2,354,100
Mar 16, 2026	56.30	57.10	54.25	55.50	55.50	-1.10%	2,391,700
Mar 13, 2026	55.22	60.50	55.22	56.12	56.12	-0.18%	3,710,500
Mar 12, 2026	57.60	58.31	56.12	56.22	56.22	-2.06%	1,386,600
Mar 11, 2026	56.00	58.97	56.00	57.40	57.40	2.52%	2,642,393
Mar 10, 2026	53.54	57.48	53.15	55.99	55.99	5.38%	3,526,700
Mar 9, 2026	54.00	55.52	51.17	53.13	53.13	-5.21%	4,427,706
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