Anhui Higasket Plastics Co.,Ltd. (SHA:603150)
China
· Delayed Price · Currency is CNY 55.99
+2.86 (5.38%)
At close: Mar 10, 2026
Anhui Higasket Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 53.54 | 57.48 | 53.15 | 55.99 | 55.99 | 5.38% | 3,526,700 |
| Mar 9, 2026 | 54.00 | 55.52 | 51.17 | 53.13 | 53.13 | -5.21% | 4,427,706 |
| Mar 6, 2026 | 57.07 | 59.08 | 56.00 | 56.05 | 56.05 | -2.66% | 2,345,399 |
| Mar 5, 2026 | 58.99 | 59.29 | 56.90 | 57.58 | 57.58 | -0.71% | 1,514,893 |
| Mar 4, 2026 | 58.50 | 59.45 | 56.43 | 57.99 | 57.99 | -0.74% | 2,888,600 |
| Mar 3, 2026 | 61.17 | 61.59 | 58.05 | 58.42 | 58.42 | -4.23% | 3,063,300 |
| Mar 2, 2026 | 63.47 | 65.18 | 60.44 | 61.00 | 61.00 | -3.69% | 3,350,700 |
| Feb 27, 2026 | 60.66 | 63.99 | 59.30 | 63.34 | 63.34 | 3.23% | 3,653,200 |
| Feb 26, 2026 | 58.80 | 63.88 | 58.07 | 61.36 | 61.36 | 5.67% | 4,242,490 |
| Feb 25, 2026 | 59.97 | 59.98 | 57.63 | 58.07 | 58.07 | -3.71% | 3,302,983 |
| Feb 24, 2026 | 62.50 | 62.84 | 58.81 | 60.31 | 60.31 | -1.74% | 3,945,700 |
| Feb 13, 2026 | 62.55 | 64.12 | 61.38 | 61.38 | 61.38 | -4.91% | 4,809,593 |
| Feb 12, 2026 | 62.37 | 65.97 | 60.20 | 64.55 | 64.55 | 4.53% | 6,265,355 |
| Feb 11, 2026 | 57.80 | 63.58 | 57.18 | 61.75 | 61.75 | 6.83% | 7,356,796 |
| Feb 10, 2026 | 54.85 | 58.45 | 53.15 | 57.80 | 57.80 | 5.69% | 5,229,600 |
| Feb 9, 2026 | 51.07 | 54.88 | 50.13 | 54.69 | 54.69 | 9.23% | 4,700,250 |
| Feb 6, 2026 | 49.00 | 51.26 | 48.80 | 50.07 | 50.07 | 1.73% | 2,720,900 |
| Feb 5, 2026 | 49.43 | 50.30 | 48.09 | 49.22 | 49.22 | 1.36% | 3,244,643 |
| Feb 4, 2026 | 46.80 | 49.34 | 46.80 | 48.56 | 48.56 | 3.19% | 3,661,000 |
| Feb 3, 2026 | 44.83 | 47.46 | 44.38 | 47.06 | 47.06 | 4.81% | 3,682,100 |
| Feb 2, 2026 | 46.63 | 46.84 | 44.57 | 44.90 | 44.90 | -3.71% | 3,939,400 |
| Jan 30, 2026 | 44.90 | 48.80 | 44.90 | 46.63 | 46.63 | 3.16% | 6,293,150 |
| Jan 29, 2026 | 42.25 | 45.25 | 41.68 | 45.20 | 45.20 | 7.52% | 5,738,393 |
| Jan 28, 2026 | 42.60 | 42.63 | 41.47 | 42.04 | 42.04 | -0.90% | 1,618,500 |
| Jan 27, 2026 | 42.88 | 43.45 | 41.51 | 42.42 | 42.42 | -1.07% | 1,617,700 |
| Jan 26, 2026 | 44.27 | 44.36 | 42.43 | 42.88 | 42.88 | -3.18% | 1,781,510 |
| Jan 23, 2026 | 44.11 | 44.50 | 43.77 | 44.29 | 44.29 | 0.84% | 1,678,200 |
| Jan 22, 2026 | 44.30 | 44.76 | 43.74 | 43.92 | 43.92 | -0.97% | 2,019,500 |
| Jan 21, 2026 | 42.71 | 45.17 | 42.71 | 44.35 | 44.35 | 3.28% | 3,611,300 |
| Jan 20, 2026 | 44.86 | 44.99 | 42.55 | 42.94 | 42.94 | -3.94% | 3,190,400 |
| Jan 19, 2026 | 44.66 | 45.80 | 43.88 | 44.70 | 44.70 | 0.68% | 2,696,400 |
| Jan 16, 2026 | 44.34 | 44.77 | 43.70 | 44.40 | 44.40 | 0.25% | 2,153,700 |
| Jan 15, 2026 | 43.82 | 46.05 | 43.31 | 44.29 | 44.29 | 0.57% | 3,202,600 |
| Jan 14, 2026 | 44.15 | 44.53 | 42.92 | 44.04 | 44.04 | 0.09% | 4,093,390 |
| Jan 13, 2026 | 42.39 | 46.58 | 42.31 | 44.00 | 44.00 | 3.80% | 7,582,600 |
| Jan 12, 2026 | 40.76 | 43.25 | 40.15 | 42.39 | 42.39 | 7.13% | 6,301,200 |
| Jan 9, 2026 | 39.20 | 40.29 | 39.20 | 39.57 | 39.57 | 0.41% | 2,018,600 |
| Jan 8, 2026 | 38.91 | 39.93 | 38.91 | 39.41 | 39.41 | 0.31% | 2,170,500 |
| Jan 7, 2026 | 39.40 | 40.10 | 38.81 | 39.29 | 39.29 | -0.33% | 2,236,500 |
| Jan 6, 2026 | 39.15 | 40.00 | 38.65 | 39.42 | 39.42 | 1.03% | 2,496,200 |
| Jan 5, 2026 | 37.97 | 39.19 | 37.91 | 39.02 | 39.02 | 2.74% | 2,520,600 |
| Dec 31, 2025 | 38.59 | 38.65 | 37.85 | 37.98 | 37.98 | -1.17% | 1,351,164 |
| Dec 30, 2025 | 38.38 | 38.64 | 38.10 | 38.43 | 38.43 | -1.11% | 1,718,202 |
| Dec 29, 2025 | 38.98 | 39.56 | 38.62 | 38.86 | 38.86 | -0.10% | 1,953,900 |
| Dec 26, 2025 | 39.97 | 39.97 | 38.71 | 38.90 | 38.90 | -4.42% | 3,635,700 |
| Dec 25, 2025 | 40.01 | 41.15 | 39.62 | 40.70 | 40.70 | 1.42% | 2,876,764 |
| Dec 24, 2025 | 39.18 | 40.87 | 39.18 | 40.13 | 40.13 | 1.42% | 3,330,200 |
| Dec 23, 2025 | 39.55 | 39.92 | 38.85 | 39.57 | 39.57 | -1.07% | 4,543,100 |
| Dec 22, 2025 | 38.31 | 41.37 | 38.31 | 40.00 | 40.00 | 4.49% | 6,775,300 |
| Dec 19, 2025 | 36.95 | 39.09 | 36.62 | 38.28 | 38.28 | 3.60% | 4,470,700 |
| Dec 18, 2025 | 36.33 | 37.88 | 35.73 | 36.95 | 36.95 | 1.90% | 2,588,900 |
| Dec 17, 2025 | 36.10 | 36.71 | 35.56 | 36.26 | 36.26 | -0.19% | 869,400 |
| Dec 16, 2025 | 35.88 | 37.29 | 35.88 | 36.33 | 36.33 | 0.67% | 1,278,600 |
| Dec 15, 2025 | 35.52 | 36.44 | 35.29 | 36.09 | 36.09 | 0.59% | 946,418 |
| Dec 12, 2025 | 35.95 | 36.24 | 35.71 | 35.88 | 35.88 | -0.19% | 667,400 |
| Dec 11, 2025 | 36.00 | 36.26 | 35.65 | 35.95 | 35.95 | -0.11% | 694,493 |
| Dec 10, 2025 | 36.78 | 36.78 | 35.82 | 35.99 | 35.99 | -1.37% | 921,993 |
| Dec 9, 2025 | 36.61 | 37.10 | 36.42 | 36.49 | 36.49 | -1.03% | 735,000 |
| Dec 8, 2025 | 36.28 | 37.14 | 36.15 | 36.87 | 36.87 | 2.08% | 1,342,900 |
| Dec 5, 2025 | 36.69 | 36.69 | 35.67 | 36.12 | 36.12 | -1.66% | 1,593,741 |
| Dec 4, 2025 | 37.00 | 37.55 | 36.65 | 36.73 | 36.73 | -0.38% | 981,700 |
| Dec 3, 2025 | 37.22 | 37.39 | 36.63 | 36.87 | 36.87 | -0.97% | 941,600 |
| Dec 2, 2025 | 37.30 | 37.58 | 36.85 | 37.23 | 37.23 | -0.19% | 1,089,200 |
| Dec 1, 2025 | 36.78 | 37.49 | 36.32 | 37.30 | 37.30 | 1.66% | 1,427,600 |
| Nov 28, 2025 | 36.40 | 36.88 | 36.09 | 36.69 | 36.69 | 0.82% | 935,100 |
| Nov 27, 2025 | 35.94 | 36.60 | 35.66 | 36.39 | 36.39 | 1.28% | 1,303,700 |
| Nov 26, 2025 | 36.05 | 36.56 | 35.51 | 35.93 | 35.93 | 0.59% | 1,689,700 |
| Nov 25, 2025 | 34.53 | 36.32 | 34.53 | 35.72 | 35.72 | 3.96% | 1,801,100 |
| Nov 24, 2025 | 34.35 | 34.63 | 33.70 | 34.36 | 34.36 | 1.18% | 1,014,100 |
| Nov 21, 2025 | 35.20 | 35.48 | 33.66 | 33.96 | 33.96 | -4.01% | 1,740,200 |
| Nov 20, 2025 | 35.68 | 36.20 | 35.29 | 35.38 | 35.38 | -0.51% | 1,031,200 |
| Nov 19, 2025 | 36.99 | 37.30 | 35.48 | 35.56 | 35.56 | -3.81% | 2,074,200 |
| Nov 18, 2025 | 37.53 | 37.64 | 36.91 | 36.97 | 36.97 | -1.88% | 1,170,200 |
| Nov 17, 2025 | 37.12 | 38.40 | 36.90 | 37.68 | 37.68 | 1.45% | 1,671,700 |
| Nov 14, 2025 | 36.86 | 38.03 | 36.85 | 37.14 | 37.14 | -0.35% | 1,322,193 |
| Nov 13, 2025 | 36.83 | 37.58 | 36.62 | 37.27 | 37.27 | 0.81% | 1,299,300 |
| Nov 12, 2025 | 37.24 | 37.32 | 36.81 | 36.97 | 36.97 | -0.83% | 1,076,600 |
| Nov 11, 2025 | 37.28 | 37.69 | 37.10 | 37.28 | 37.28 | -0.05% | 1,223,516 |
| Nov 10, 2025 | 38.04 | 38.09 | 37.15 | 37.30 | 37.15 | -1.45% | 1,919,500 |
| Nov 7, 2025 | 38.71 | 38.79 | 37.70 | 37.85 | 37.70 | -2.42% | 1,830,700 |
| Nov 6, 2025 | 38.66 | 39.32 | 38.23 | 38.79 | 38.63 | -0.67% | 2,500,600 |
| Nov 5, 2025 | 37.03 | 39.05 | 36.91 | 39.05 | 38.89 | 4.41% | 3,161,600 |
| Nov 4, 2025 | 38.10 | 38.10 | 37.11 | 37.40 | 37.25 | -1.86% | 1,838,900 |
| Nov 3, 2025 | 38.40 | 38.78 | 37.85 | 38.11 | 37.96 | -0.78% | 2,010,700 |
| Oct 31, 2025 | 38.41 | 39.41 | 38.36 | 38.41 | 38.26 | - | 2,297,793 |
| Oct 30, 2025 | 40.97 | 40.98 | 38.40 | 38.41 | 38.26 | -5.32% | 3,907,993 |
| Oct 29, 2025 | 40.84 | 41.41 | 40.15 | 40.57 | 40.41 | -1.36% | 3,192,300 |
| Oct 28, 2025 | 41.83 | 41.89 | 40.62 | 41.13 | 40.96 | -0.70% | 5,697,593 |
| Oct 27, 2025 | 38.00 | 41.42 | 37.37 | 41.42 | 41.25 | 10.01% | 6,639,493 |
| Oct 24, 2025 | 37.38 | 37.77 | 37.07 | 37.65 | 37.50 | 1.46% | 1,357,793 |
| Oct 23, 2025 | 37.47 | 37.51 | 36.11 | 37.11 | 36.96 | -0.96% | 1,937,700 |
| Oct 22, 2025 | 38.65 | 38.65 | 37.24 | 37.47 | 37.32 | -2.19% | 2,327,100 |
| Oct 21, 2025 | 38.76 | 38.81 | 38.04 | 38.31 | 38.16 | -1.14% | 1,854,800 |
| Oct 20, 2025 | 38.90 | 39.99 | 38.32 | 38.75 | 38.59 | -0.13% | 1,754,500 |
| Oct 17, 2025 | 39.83 | 40.05 | 38.40 | 38.80 | 38.64 | -3.12% | 2,729,100 |
| Oct 16, 2025 | 41.58 | 41.71 | 39.79 | 40.05 | 39.89 | -3.96% | 2,490,700 |
| Oct 15, 2025 | 38.23 | 42.19 | 38.23 | 41.70 | 41.53 | 8.17% | 5,403,119 |
| Oct 14, 2025 | 39.56 | 39.98 | 38.43 | 38.55 | 38.39 | -0.31% | 3,081,900 |
| Oct 13, 2025 | 36.31 | 39.06 | 36.31 | 38.67 | 38.51 | -2.00% | 3,336,895 |
| Oct 10, 2025 | 40.40 | 41.06 | 39.22 | 39.46 | 39.30 | -1.50% | 3,586,960 |