Anshan Hifichem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	16,177,851
Aug 7, 2026	10.38	12.00	10.17	11.39	11.39	9.52%	27,481,029
Aug 6, 2026	10.38	10.45	10.10	10.40	10.40	-0.19%	7,638,230
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%	4,875,810
Aug 3, 2026	9.90	10.17	9.90	10.16	10.16	2.73%	6,181,210
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%	6,937,499
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%	7,813,600
Jul 27, 2026	9.15	9.62	9.15	9.60	9.60	4.92%	7,330,600
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%	7,072,100
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%	10,344,496
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%	8,660,900
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%	5,455,300
Jul 14, 2026	10.26	10.38	10.00	10.32	10.32	1.08%	6,048,100
Jul 13, 2026	11.02	11.09	10.18	10.21	10.21	-7.69%	9,747,400