Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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