Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.57	15.64	14.57	14.76	-	5.96%	40,589,720
May 20, 2026	14.30	14.30	13.85	13.93	13.93	-2.99%	17,079,050
May 19, 2026	14.10	14.66	13.83	14.36	14.36	1.84%	19,227,032
May 18, 2026	14.57	14.71	14.10	14.10	14.10	-3.16%	26,158,912
May 15, 2026	14.38	14.80	14.32	14.56	14.56	0.76%	32,594,484
May 14, 2026	13.96	14.65	13.85	14.45	14.45	3.21%	33,041,200
May 13, 2026	13.87	14.06	13.75	14.00	14.00	0.43%	9,480,474
May 12, 2026	14.23	14.23	13.74	13.94	13.94	-2.52%	12,526,510
May 11, 2026	14.20	14.39	14.06	14.30	14.30	1.20%	14,138,760
May 8, 2026	14.00	14.27	13.80	14.13	14.13	-0.07%	11,405,530
May 7, 2026	14.08	14.18	13.75	14.14	14.14	1.36%	15,223,370
May 6, 2026	13.48	14.14	13.41	13.95	13.95	4.73%	21,147,290
Apr 30, 2026	13.66	13.81	13.23	13.32	13.32	-2.70%	17,600,630
Apr 29, 2026	13.66	13.84	13.61	13.69	13.69	-0.87%	19,024,810
Apr 28, 2026	13.79	14.04	13.48	13.81	13.81	-4.96%	35,002,810
Apr 27, 2026	15.23	15.27	14.43	14.53	14.53	-2.94%	32,329,350
Apr 24, 2026	14.95	15.21	14.64	14.97	14.97	-1.90%	23,170,010
Apr 23, 2026	15.22	15.51	14.99	15.26	15.26	-2.18%	35,564,150
Apr 22, 2026	15.12	16.28	15.01	15.60	15.60	1.69%	56,111,320
Apr 21, 2026	14.00	15.78	13.94	15.34	15.34	9.73%	53,845,270
Apr 20, 2026	13.90	14.06	13.79	13.98	13.98	0.29%	8,824,424
Apr 17, 2026	13.96	14.06	13.78	13.94	13.94	0.22%	7,985,100
Apr 16, 2026	13.69	13.96	13.67	13.91	13.91	1.68%	8,340,200
Apr 15, 2026	13.95	13.96	13.66	13.68	13.68	-2.01%	8,164,500
Apr 14, 2026	13.89	14.03	13.71	13.96	13.96	1.90%	10,547,600
Apr 13, 2026	13.80	13.81	13.53	13.70	13.70	-0.94%	7,224,900
Apr 10, 2026	13.80	14.00	13.75	13.83	13.83	0.44%	8,414,710
Apr 9, 2026	14.00	14.02	13.70	13.77	13.77	-2.34%	10,946,060
Apr 8, 2026	13.80	14.10	13.60	14.10	14.10	1.59%	20,278,900
Apr 7, 2026	13.11	13.92	13.11	13.88	13.88	6.20%	13,611,550
Apr 3, 2026	13.45	13.45	13.00	13.07	13.07	-2.10%	4,962,250
Apr 2, 2026	13.60	13.75	13.21	13.35	13.35	-2.41%	6,557,643
Apr 1, 2026	13.80	13.85	13.57	13.68	13.68	1.26%	5,810,200
Mar 31, 2026	13.73	13.92	13.48	13.51	13.51	-1.96%	7,709,222
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%	9,443,640
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%	10,656,480
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