Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	13.51	13.81	13.51	13.78	13.78	0.58%	6,913,662
Mar 27, 2026	13.15	13.79	13.14	13.70	13.70	2.62%	9,154,900
Mar 26, 2026	13.51	13.69	13.27	13.35	13.35	-1.62%	8,976,200
Mar 25, 2026	13.39	13.61	13.30	13.57	13.57	1.88%	8,155,452
Mar 24, 2026	13.24	13.37	12.89	13.32	13.32	2.70%	9,443,940
Mar 23, 2026	13.32	13.69	12.89	12.97	12.97	-5.54%	13,306,410
Mar 20, 2026	14.31	14.44	13.73	13.73	13.73	-3.92%	11,691,470
Mar 19, 2026	14.65	14.76	14.18	14.29	14.29	-3.45%	10,656,486
Mar 18, 2026	14.65	14.82	14.49	14.80	14.80	1.23%	9,008,747
Mar 17, 2026	15.02	15.32	14.62	14.62	14.62	-2.99%	12,641,600
Mar 16, 2026	15.17	15.49	14.75	15.07	15.07	-0.53%	16,082,970
Mar 13, 2026	15.21	16.06	15.15	15.15	15.15	-0.66%	22,475,140
Mar 12, 2026	15.84	15.88	15.19	15.25	15.25	-2.74%	14,965,610
Mar 11, 2026	15.76	15.95	15.50	15.68	15.68	-0.25%	16,468,850
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