Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.37	13.13	12.31	12.55	12.55	2.03%	14,080,070
Dec 17, 2025	12.27	12.42	12.10	12.30	12.30	1.15%	4,489,390
Dec 16, 2025	12.26	12.38	12.10	12.16	12.16	-1.14%	3,807,058
Dec 15, 2025	12.26	12.46	12.17	12.30	12.30	-0.16%	3,236,700
Dec 12, 2025	12.37	12.46	12.26	12.32	12.32	-0.16%	3,567,120
Dec 11, 2025	12.85	12.85	12.33	12.34	12.34	-4.19%	6,495,004
Dec 10, 2025	12.70	12.98	12.31	12.88	12.88	-0.62%	10,247,860
Dec 9, 2025	13.15	13.17	12.94	12.96	12.96	-1.37%	4,657,718
Dec 8, 2025	13.19	13.27	13.11	13.14	13.14	-0.15%	5,044,926
Dec 5, 2025	13.03	13.19	12.98	13.16	13.16	0.69%	3,662,320
Dec 4, 2025	13.44	13.46	13.01	13.07	13.07	-3.19%	6,678,570
Dec 3, 2025	13.46	13.60	13.27	13.50	13.50	-0.95%	7,644,600
Dec 2, 2025	13.41	13.99	13.34	13.63	13.63	1.11%	13,516,220
Dec 1, 2025	13.28	13.58	13.23	13.48	13.48	1.58%	5,858,458
Nov 28, 2025	13.21	13.31	13.15	13.27	13.27	0.38%	3,933,980
Nov 27, 2025	13.33	13.52	13.20	13.22	13.22	-0.23%	3,625,430
Nov 26, 2025	13.50	13.50	13.24	13.25	13.25	-1.92%	4,414,700
Nov 25, 2025	13.46	13.71	13.44	13.51	13.51	0.60%	4,862,800
Nov 24, 2025	13.33	13.53	13.22	13.43	13.43	1.36%	4,538,800
Nov 21, 2025	13.65	13.73	13.12	13.25	13.25	-4.12%	8,372,120
Nov 20, 2025	13.76	14.10	13.73	13.82	13.82	0.51%	7,878,070
Nov 19, 2025	13.67	14.00	13.57	13.75	13.75	1.10%	6,709,690
Nov 18, 2025	13.88	13.94	13.56	13.60	13.60	-2.58%	6,152,000
Nov 17, 2025	13.94	14.07	13.75	13.96	13.96	0.14%	5,229,094
Nov 14, 2025	14.02	14.15	13.93	13.94	13.94	-1.48%	6,429,038
Nov 13, 2025	14.06	14.29	14.05	14.15	14.15	0.21%	6,817,110
Nov 12, 2025	14.30	14.32	14.05	14.12	14.12	-2.28%	8,090,770
Nov 11, 2025	14.00	14.46	13.78	14.45	14.45	1.62%	12,849,220