Anhui Higasket Plastics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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