Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	11.36	11.65	11.26	11.48	11.48	-0.09%	14,536,140
Aug 26, 2026	11.28	11.99	11.17	11.49	11.49	0.52%	20,852,500
Aug 25, 2026	11.10	11.43	11.00	11.43	11.43	0.88%	15,469,542
Aug 24, 2026	10.95	11.44	10.89	11.33	11.33	5.10%	23,253,085
Aug 21, 2026	10.72	10.79	10.42	10.78	10.78	0.94%	4,366,229
Aug 20, 2026	10.66	10.74	10.56	10.68	10.68	1.33%	3,759,696
Aug 19, 2026	10.78	10.80	10.51	10.54	10.54	-2.95%	5,926,012
Aug 18, 2026	11.05	11.05	10.72	10.86	10.86	-1.72%	6,789,500
Aug 17, 2026	10.93	11.07	10.77	11.05	11.05	1.19%	6,724,130
Aug 14, 2026	10.83	10.99	10.76	10.92	10.92	0.92%	5,862,100
Aug 13, 2026	11.00	11.12	10.82	10.82	10.82	-1.99%	6,230,698
Aug 12, 2026	10.94	11.16	10.83	11.04	11.04	1.01%	7,271,340
Aug 11, 2026	11.19	11.21	10.90	10.93	10.93	-2.93%	11,607,463
Aug 10, 2026	11.32	11.39	10.90	11.26	11.26	-1.14%	16,182,351
Aug 7, 2026	10.38	12.00	10.17	11.39	11.39	9.52%	27,488,129
Aug 6, 2026	10.38	10.45	10.10	10.40	10.40	-0.19%	7,638,730
Aug 5, 2026	10.23	10.44	10.20	10.42	10.42	1.66%	5,883,701
Aug 4, 2026	10.18	10.30	10.10	10.25	10.25	0.89%	4,877,810
Aug 3, 2026	9.90	10.17	9.90	10.16	10.16	2.73%	6,187,910
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