Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.84	10.04	9.80	9.89	9.89	1.75%	5,888,011
Jul 30, 2026	9.85	10.07	9.70	9.72	9.72	-2.31%	6,937,599
Jul 29, 2026	9.73	10.00	9.59	9.95	9.95	1.95%	8,165,668
Jul 28, 2026	9.56	9.87	9.53	9.76	9.76	1.67%	7,813,700
Jul 27, 2026	9.15	9.62	9.15	9.60	9.60	4.92%	7,332,300
Jul 24, 2026	9.25	9.46	9.14	9.15	9.15	-2.97%	5,080,700
Jul 23, 2026	9.10	9.45	9.10	9.43	9.43	2.95%	7,072,500
Jul 22, 2026	9.38	9.47	9.10	9.16	9.16	-3.48%	6,799,515
Jul 21, 2026	9.28	9.50	8.83	9.49	9.49	2.26%	10,344,596
Jul 20, 2026	9.85	9.98	9.15	9.28	9.28	-5.31%	10,212,808
Jul 17, 2026	10.26	10.42	9.67	9.80	9.80	-4.67%	8,661,400
Jul 16, 2026	10.22	10.45	10.12	10.28	10.28	-0.19%	5,994,660
Jul 15, 2026	10.28	10.43	10.19	10.30	10.30	-0.19%	5,455,800
Jul 14, 2026	10.26	10.38	10.00	10.32	10.32	1.08%	6,048,200
Jul 13, 2026	11.02	11.09	10.18	10.21	10.21	-7.69%	9,747,600
Jul 10, 2026	11.05	11.28	10.95	11.06	11.06	-	9,372,530
Jul 9, 2026	11.26	11.37	10.70	11.06	11.06	-1.69%	9,140,400
Jul 8, 2026	11.55	11.70	11.21	11.25	11.25	-2.85%	7,222,700
Jul 7, 2026	11.85	12.00	11.55	11.58	11.58	-1.95%	6,881,800
Jul 6, 2026	12.06	12.31	11.80	11.81	11.81	-1.83%	8,979,630
Jul 3, 2026	12.69	12.75	12.03	12.03	12.03	-4.75%	13,310,736
Jul 2, 2026	12.50	13.02	12.03	12.63	12.63	-1.48%	12,703,240
Jul 1, 2026	12.42	12.94	12.38	12.82	12.82	2.15%	12,745,920
Jun 30, 2026	12.23	12.57	12.02	12.55	12.55	1.62%	11,363,815
Jun 29, 2026	12.48	12.98	12.14	12.35	12.35	-2.60%	12,908,632
Jun 26, 2026	12.58	13.06	12.45	12.68	12.68	0.24%	12,763,206
Jun 25, 2026	13.08	13.36	12.62	12.65	12.65	-2.77%	15,883,282
Jun 24, 2026	13.11	13.49	12.94	13.01	13.01	-2.11%	12,245,460
Jun 23, 2026	13.57	13.80	13.23	13.29	13.29	-1.85%	14,906,366
Jun 22, 2026	13.10	13.59	13.03	13.54	13.54	4.56%	16,935,042
Jun 18, 2026	13.16	13.35	12.81	12.95	12.95	-2.26%	14,812,400
Jun 17, 2026	12.43	13.67	12.30	13.25	13.25	4.91%	25,835,630
Jun 16, 2026	12.51	13.15	12.51	12.63	12.63	-1.02%	14,327,000
Jun 15, 2026	12.26	12.85	12.23	12.76	12.76	3.91%	15,297,700
Jun 12, 2026	12.55	12.77	12.18	12.28	12.28	-1.92%	16,071,386
Jun 11, 2026	12.00	12.64	11.64	12.52	12.52	3.56%	22,605,606
Jun 10, 2026	11.82	12.38	11.81	12.09	12.09	1.26%	17,191,600
Jun 9, 2026	11.48	12.68	11.35	11.94	11.94	6.32%	19,790,700
Jun 8, 2026	11.41	11.70	11.11	11.23	11.23	-4.91%	11,195,100
Jun 5, 2026	11.47	12.00	11.00	11.81	11.81	2.34%	18,911,350
Jun 4, 2026	11.82	11.88	11.37	11.54	11.54	-3.91%	16,096,600
Jun 3, 2026	11.90	12.26	11.88	12.01	12.01	0.08%	11,985,680
Jun 2, 2026	12.78	12.89	11.90	12.00	12.00	-6.10%	19,621,870
Jun 1, 2026	12.65	12.95	12.51	12.78	12.78	-	12,255,100
May 29, 2026	13.71	13.82	12.78	12.78	12.78	-7.99%	28,226,640
May 28, 2026	14.78	14.81	13.62	13.89	13.89	-8.62%	34,080,674
May 27, 2026	15.40	15.53	14.82	15.20	15.20	-3.25%	32,011,172
May 26, 2026	14.99	15.76	14.75	15.71	15.71	3.87%	46,040,230
May 25, 2026	14.95	15.36	14.60	15.20	15.13	3.05%	38,697,217
May 22, 2026	14.90	14.97	13.70	14.75	14.68	1.72%	36,627,550