Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	14.61	15.64	14.45	14.50	14.43	4.09%	47,296,620
May 20, 2026	14.30	14.30	13.85	13.93	13.86	-2.99%	17,079,050
May 19, 2026	14.10	14.66	13.83	14.36	14.29	1.84%	19,227,030
May 18, 2026	14.57	14.71	14.10	14.10	14.03	-3.16%	26,155,710
May 15, 2026	14.38	14.80	14.32	14.56	14.49	0.76%	32,594,480
May 14, 2026	13.96	14.65	13.85	14.45	14.38	3.21%	33,041,200
May 13, 2026	13.87	14.06	13.75	14.00	13.93	0.43%	9,480,474
May 12, 2026	14.23	14.23	13.74	13.94	13.87	-2.52%	12,526,510
May 11, 2026	14.20	14.39	14.06	14.30	14.23	1.20%	14,138,760
May 8, 2026	14.00	14.27	13.80	14.13	14.06	-0.07%	11,405,530
May 7, 2026	14.08	14.18	13.75	14.14	14.07	1.36%	15,223,370
May 6, 2026	13.48	14.14	13.41	13.95	13.88	4.73%	21,147,290
Apr 30, 2026	13.66	13.81	13.23	13.32	13.25	-2.70%	17,600,630
Apr 29, 2026	13.66	13.84	13.61	13.69	13.62	-0.87%	19,024,810
Apr 28, 2026	13.79	14.04	13.48	13.81	13.74	-4.96%	35,002,810
Apr 27, 2026	15.23	15.27	14.43	14.53	14.46	-2.94%	32,329,350
Apr 24, 2026	14.95	15.21	14.64	14.97	14.90	-1.90%	23,170,010
Apr 23, 2026	15.22	15.51	14.99	15.26	15.18	-2.18%	35,564,150
Apr 22, 2026	15.12	16.28	15.01	15.60	15.52	1.69%	56,111,320
Apr 21, 2026	14.00	15.78	13.94	15.34	15.26	9.73%	53,845,270
Apr 20, 2026	13.90	14.06	13.79	13.98	13.91	0.29%	8,824,424
Apr 17, 2026	13.96	14.06	13.78	13.94	13.87	0.22%	7,985,100
Apr 16, 2026	13.69	13.96	13.67	13.91	13.84	1.68%	8,340,200
Apr 15, 2026	13.95	13.96	13.66	13.68	13.61	-2.01%	8,164,500
Apr 14, 2026	13.89	14.03	13.71	13.96	13.89	1.90%	10,547,600
Apr 13, 2026	13.80	13.81	13.53	13.70	13.63	-0.94%	7,224,900
Apr 10, 2026	13.80	14.00	13.75	13.83	13.76	0.44%	8,414,710
Apr 9, 2026	14.00	14.02	13.70	13.77	13.70	-2.34%	10,946,060
Apr 8, 2026	13.80	14.10	13.60	14.10	14.03	1.59%	20,278,900
Apr 7, 2026	13.11	13.92	13.11	13.88	13.81	6.20%	13,611,550
Apr 3, 2026	13.45	13.45	13.00	13.07	13.01	-2.10%	4,962,250
Apr 2, 2026	13.60	13.75	13.21	13.35	13.28	-2.41%	6,557,643
Apr 1, 2026	13.80	13.85	13.57	13.68	13.61	1.26%	5,810,200
Mar 31, 2026	13.73	13.92	13.48	13.51	13.44	-1.96%	7,709,222
Mar 30, 2026	13.51	13.81	13.51	13.78	13.71	0.58%	6,913,662