Anhui Higasket Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	79.70	79.93	74.64	77.94	77.94	-0.99%	3,024,900
Jun 18, 2026	78.50	80.28	78.36	78.72	78.72	0.46%	2,077,600
Jun 17, 2026	79.50	80.91	76.01	78.36	78.36	-1.93%	2,622,600
Jun 16, 2026	78.32	80.96	77.91	79.90	79.90	1.43%	3,313,088
Jun 15, 2026	75.20	79.00	75.20	78.77	78.77	3.06%	2,938,500
Jun 12, 2026	77.72	79.79	75.01	76.43	76.43	-0.18%	3,711,500
Jun 11, 2026	77.39	78.38	75.58	76.57	76.57	-1.54%	2,897,445
Jun 10, 2026	74.61	79.30	74.00	77.77	77.77	4.28%	5,562,600
Jun 9, 2026	68.41	74.58	67.21	74.58	74.58	10.00%	3,447,400
Jun 8, 2026	68.00	72.88	65.50	67.80	67.80	0.31%	5,139,039
Jun 5, 2026	66.64	70.29	65.12	67.59	67.59	1.41%	2,335,900
Jun 4, 2026	65.00	67.60	64.38	66.65	66.65	2.85%	2,727,700
Jun 3, 2026	64.14	67.43	63.26	64.80	64.80	1.01%	1,884,593
Jun 2, 2026	64.01	65.98	61.31	64.15	64.15	0.38%	2,237,400
Jun 1, 2026	67.51	68.78	63.73	63.91	63.91	-6.29%	2,999,100
May 29, 2026	72.62	72.92	68.00	68.20	68.20	-4.79%	2,242,493
May 28, 2026	71.64	72.42	69.08	71.63	71.63	0.55%	2,190,093
May 27, 2026	70.75	72.20	69.36	71.24	71.24	-0.29%	2,007,913
May 26, 2026	70.50	72.24	69.01	71.45	71.45	0.70%	1,900,812
May 25, 2026	70.00	72.56	68.50	70.95	70.95	3.80%	2,957,575
May 22, 2026	66.00	70.10	65.40	68.35	68.35	4.34%	2,316,700
May 21, 2026	68.15	71.00	65.00	65.51	65.51	-3.94%	2,126,151
May 20, 2026	69.39	72.00	67.50	68.20	68.20	-2.70%	1,801,700
May 19, 2026	71.40	71.74	68.38	70.09	70.09	-0.86%	1,674,675
May 18, 2026	71.20	72.13	69.82	70.70	70.70	-1.39%	1,515,000
May 15, 2026	71.61	74.00	70.27	71.70	71.70	-1.38%	2,315,400
May 14, 2026	74.34	77.80	72.70	72.70	72.70	-1.62%	2,186,200
May 13, 2026	72.42	74.57	71.98	73.90	73.90	1.33%	2,387,700
May 12, 2026	73.49	75.77	72.41	72.93	72.93	-0.75%	4,019,291
May 11, 2026	67.00	73.48	65.46	73.48	73.48	10.00%	2,570,693
May 8, 2026	62.88	68.50	62.33	66.80	66.80	2.66%	3,076,693
May 7, 2026	60.94	65.75	60.67	65.07	65.07	6.78%	3,607,986
May 6, 2026	61.79	62.58	60.60	60.94	60.94	0.51%	1,779,700
Apr 30, 2026	61.77	62.79	60.35	60.63	60.63	-0.87%	1,722,100
Apr 29, 2026	58.35	62.30	57.59	61.16	61.16	4.96%	2,061,600
Apr 28, 2026	59.70	59.70	57.51	58.27	58.27	0.45%	1,501,300
Apr 27, 2026	59.30	59.42	57.65	58.01	58.01	-2.26%	1,897,060
Apr 24, 2026	60.10	61.37	59.00	59.35	59.35	-1.25%	2,362,723
Apr 23, 2026	61.36	63.49	59.51	60.10	60.10	-3.35%	2,643,123
Apr 22, 2026	60.00	64.43	59.50	62.18	62.18	3.65%	4,893,205
Apr 21, 2026	59.00	60.72	58.83	59.99	59.99	1.47%	2,188,677
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