Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	10.20	10.48	10.13	10.16	10.16	-0.88%	3,674,500
Nov 2, 2026	10.11	10.29	9.90	10.25	10.25	2.09%	5,824,900
Oct 30, 2026	10.20	10.52	10.03	10.04	10.04	-2.81%	5,736,826
Oct 29, 2026	10.52	10.64	10.32	10.33	10.33	-2.46%	5,085,400
Oct 28, 2026	10.40	10.93	10.31	10.59	10.59	2.82%	6,854,700
Oct 27, 2026	10.75	10.85	10.29	10.30	10.30	-4.36%	5,213,612
Oct 26, 2026	10.91	11.08	10.69	10.77	10.77	-2.36%	6,515,102
Oct 23, 2026	10.75	11.06	10.08	11.03	11.03	4.35%	12,016,753
Oct 22, 2026	10.86	11.09	10.50	10.57	10.57	-3.03%	8,255,300
Oct 21, 2026	11.29	11.30	10.86	10.90	10.90	-3.20%	8,013,700
Oct 20, 2026	11.40	11.42	11.09	11.26	11.26	-2.26%	10,136,900
Oct 19, 2026	11.07	11.63	10.77	11.52	11.52	3.04%	12,808,055
Oct 16, 2026	11.51	11.67	11.10	11.18	11.18	-0.97%	10,279,291
Oct 15, 2026	10.98	11.68	10.89	11.29	11.29	-1.66%	15,209,980
Oct 14, 2026	11.95	12.44	11.46	11.48	11.48	-3.93%	21,172,820
Oct 13, 2026	11.25	12.14	11.17	11.95	11.95	4.55%	24,289,560
Oct 12, 2026	11.71	11.71	11.36	11.43	11.43	-3.05%	8,852,540
Oct 9, 2026	11.44	11.81	11.35	11.79	11.79	2.17%	12,956,645
Oct 8, 2026	11.21	11.72	11.21	11.54	11.54	2.67%	9,198,700
Sep 30, 2026	11.12	11.65	11.06	11.24	11.24	1.35%	7,749,797
Sep 29, 2026	10.96	11.16	10.88	11.09	11.09	0.91%	4,408,400
Sep 28, 2026	11.27	11.37	10.87	10.99	10.99	-2.83%	5,620,615
Sep 24, 2026	11.43	11.48	11.27	11.31	11.31	-1.05%	3,487,400
Sep 23, 2026	11.54	11.57	11.37	11.43	11.43	-0.61%	3,958,605
Sep 22, 2026	11.50	11.59	11.45	11.50	11.50	-0.09%	5,374,200
Sep 21, 2026	11.27	11.57	11.16	11.51	11.51	1.86%	5,532,200
Sep 18, 2026	11.23	11.36	11.22	11.30	11.30	1.07%	4,369,430
Sep 17, 2026	11.20	11.35	11.08	11.18	11.18	-0.80%	5,146,600
Sep 16, 2026	10.93	11.38	10.90	11.27	11.27	2.55%	5,796,787
Sep 15, 2026	10.96	11.13	10.92	10.99	10.99	-0.72%	4,820,800
Sep 14, 2026	10.89	11.14	10.80	11.07	11.07	0.64%	4,862,640
Sep 11, 2026	11.00	11.11	10.80	11.00	11.00	-1.43%	6,803,958
Sep 10, 2026	11.33	11.46	11.12	11.16	11.16	-2.19%	6,342,145
Sep 9, 2026	11.68	11.69	11.34	11.41	11.41	-2.14%	7,850,750
Sep 8, 2026	11.48	11.83	11.36	11.66	11.66	1.83%	9,848,060
Sep 7, 2026	11.41	11.52	11.39	11.45	11.45	0.53%	6,271,040
Sep 4, 2026	11.58	11.72	11.32	11.39	11.39	-1.39%	9,700,227
Sep 3, 2026	11.82	11.83	11.48	11.55	11.55	-1.53%	11,966,638
Sep 2, 2026	12.05	12.17	11.56	11.73	11.73	-4.48%	18,301,451
Sep 1, 2026	11.72	12.49	11.58	12.28	12.28	6.23%	26,863,500
Aug 31, 2026	11.31	11.60	11.30	11.56	11.56	0.09%	10,048,700
Aug 28, 2026	11.45	11.58	11.32	11.55	11.55	0.61%	13,143,600
Aug 27, 2026	11.36	11.65	11.26	11.48	11.48	-0.09%	14,527,740
Aug 26, 2026	11.28	11.99	11.17	11.49	11.49	0.52%	20,842,500
Aug 25, 2026	11.10	11.43	11.00	11.43	11.43	0.88%	15,465,442
Aug 24, 2026	10.95	11.44	10.89	11.33	11.33	5.10%	23,248,885
Aug 21, 2026	10.72	10.79	10.42	10.78	10.78	0.94%	4,363,229
Aug 20, 2026	10.66	10.74	10.56	10.68	10.68	1.33%	3,759,596
Aug 19, 2026	10.78	10.80	10.51	10.54	10.54	-2.95%	5,925,112
Aug 18, 2026	11.05	11.05	10.72	10.86	10.86	-1.72%	6,789,500