Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	15.57	15.84	15.53	15.72	15.72	1.48%	13,061,140
Mar 9, 2026	15.37	15.83	15.14	15.49	15.49	-1.59%	14,369,200
Mar 6, 2026	15.32	15.88	15.24	15.74	15.74	2.34%	14,675,940
Mar 5, 2026	15.65	15.78	15.30	15.38	15.38	0.26%	13,571,100
Mar 4, 2026	15.10	15.68	15.03	15.34	15.34	-0.07%	13,858,800
Mar 3, 2026	16.50	16.53	15.29	15.35	15.35	-6.69%	24,324,430
Mar 2, 2026	17.00	17.18	16.27	16.45	16.45	-5.19%	25,286,540
Feb 27, 2026	17.03	17.45	16.96	17.35	17.35	0.58%	19,679,680
Feb 26, 2026	17.55	17.99	17.17	17.25	17.25	-1.32%	27,483,330
Feb 25, 2026	17.07	17.84	16.83	17.48	17.48	2.88%	31,586,000
Feb 24, 2026	16.79	17.24	16.54	16.99	16.99	2.78%	17,390,320
Feb 13, 2026	17.00	17.13	16.52	16.53	16.53	-3.22%	17,087,160
Feb 12, 2026	17.11	17.46	16.98	17.08	17.08	-1.10%	19,050,801
Feb 11, 2026	17.70	17.95	17.27	17.27	17.27	-1.76%	20,955,400
Feb 10, 2026	18.23	18.25	17.57	17.58	17.58	-2.77%	23,152,740
Feb 9, 2026	17.39	18.35	17.39	18.08	18.08	4.99%	37,876,000
Feb 6, 2026	16.58	17.85	16.41	17.22	17.22	3.11%	37,807,920
Feb 5, 2026	17.62	17.66	16.54	16.70	16.70	-6.65%	41,181,505
Feb 4, 2026	18.41	18.75	17.60	17.89	17.89	-4.33%	45,899,970
Feb 3, 2026	17.91	19.10	17.84	18.70	18.70	6.49%	53,015,300
Feb 2, 2026	17.60	18.52	17.21	17.56	17.56	-3.25%	36,007,980
Jan 30, 2026	19.70	19.77	17.60	18.15	18.15	-10.28%	64,267,910
Jan 29, 2026	18.78	21.00	18.56	20.23	20.23	0.55%	82,878,436
Jan 28, 2026	19.20	21.36	18.92	20.12	20.12	1.51%	85,779,360
Jan 27, 2026	18.40	20.31	18.27	19.82	19.82	3.23%	68,663,130
Jan 26, 2026	20.61	21.60	19.16	19.20	19.20	-2.29%	82,376,110
Jan 23, 2026	18.77	20.45	18.33	19.65	19.65	9.41%	97,891,020
Jan 22, 2026	17.40	19.33	16.72	17.96	17.96	0.22%	88,556,050
Jan 21, 2026	17.80	18.36	17.17	17.92	17.92	-3.14%	69,008,935
Jan 20, 2026	16.73	19.70	16.73	18.50	18.50	10.71%	98,471,037
Jan 19, 2026	16.31	17.65	15.99	16.71	16.71	-2.68%	59,976,577
Jan 16, 2026	19.05	19.80	16.51	17.17	17.17	-15.08%	99,086,040
Jan 15, 2026	20.22	20.22	19.60	20.22	20.22	20.00%	45,631,950
Jan 14, 2026	13.78	16.85	13.72	16.85	16.85	20.01%	52,409,500
Jan 13, 2026	13.47	14.50	13.45	14.04	14.04	4.39%	34,767,480
Jan 12, 2026	13.35	13.45	13.23	13.45	13.45	0.22%	11,685,720
Jan 9, 2026	13.14	13.56	13.07	13.42	13.42	1.82%	13,639,750
Jan 8, 2026	13.14	13.32	13.11	13.18	13.18	-0.30%	9,808,356
Jan 7, 2026	13.00	13.50	13.00	13.22	13.22	2.24%	16,625,430
Jan 6, 2026	12.85	13.03	12.79	12.93	12.93	0.54%	6,364,234
Jan 5, 2026	12.70	12.87	12.70	12.86	12.86	1.34%	3,788,114
Dec 31, 2025	12.70	12.74	12.60	12.69	12.69	0.08%	3,620,210
Dec 30, 2025	12.81	12.85	12.66	12.68	12.68	-1.40%	4,109,900
Dec 29, 2025	12.86	12.95	12.76	12.86	12.86	-0.16%	3,469,630
Dec 26, 2025	13.00	13.10	12.84	12.88	12.88	-0.92%	5,837,172
Dec 25, 2025	13.14	13.14	12.90	13.00	13.00	-1.22%	6,674,898
Dec 24, 2025	13.07	13.26	12.95	13.16	13.16	-0.30%	9,494,100
Dec 23, 2025	12.65	13.37	12.61	13.20	13.20	3.94%	18,943,170
Dec 22, 2025	12.49	12.79	12.49	12.70	12.70	1.68%	6,183,370
Dec 19, 2025	12.48	12.57	12.31	12.49	12.49	-0.48%	7,369,996