Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.66	13.84	13.61	13.69	13.69	-0.87%	19,025,512
Apr 28, 2026	13.79	14.04	13.48	13.81	13.81	-4.96%	35,003,113
Apr 27, 2026	15.23	15.27	14.43	14.53	14.53	-2.94%	32,329,453
Apr 24, 2026	14.95	15.21	14.64	14.97	14.97	-1.90%	23,170,219
Apr 23, 2026	15.22	15.51	14.99	15.26	15.26	-2.18%	35,565,755
Apr 22, 2026	15.12	16.28	15.01	15.60	15.60	1.69%	56,114,121
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%	10,548,600
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%	9,443,940
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%	10,656,486
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
Mar 6, 2026	15.32	15.88	15.24	15.74	15.74	2.34%	14,675,940
Mar 5, 2026	15.65	15.78	15.30	15.38	15.38	0.26%	13,571,100
Mar 4, 2026	15.10	15.68	15.03	15.34	15.34	-0.07%	13,858,800
Mar 3, 2026	16.50	16.53	15.29	15.35	15.35	-6.69%	24,324,430
Mar 2, 2026	17.00	17.18	16.27	16.45	16.45	-5.19%	25,286,540
Feb 27, 2026	17.03	17.45	16.96	17.35	17.35	0.58%	19,679,680
Feb 26, 2026	17.55	17.99	17.17	17.25	17.25	-1.32%	27,483,330
Feb 25, 2026	17.07	17.84	16.83	17.48	17.48	2.88%	31,586,000
Feb 24, 2026	16.79	17.24	16.54	16.99	16.99	2.78%	17,390,320
Feb 13, 2026	17.00	17.13	16.52	16.53	16.53	-3.22%	17,087,160
Feb 12, 2026	17.11	17.46	16.98	17.08	17.08	-1.10%	19,050,801
Feb 11, 2026	17.70	17.95	17.27	17.27	17.27	-1.76%	20,955,400
Feb 10, 2026	18.23	18.25	17.57	17.58	17.58	-2.77%	23,152,740