Anhui Higasket Plastics Co.,Ltd. (SHA:603150)
China
· Delayed Price · Currency is CNY 61.16
+2.89 (4.96%)
Apr 29, 2026, 4:00 PM EDT
Anhui Higasket Plastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.35 | 62.30 | 57.59 | 61.16 | 61.16 | 4.96% | 2,061,600 |
| Apr 28, 2026 | 59.70 | 59.70 | 57.51 | 58.27 | 58.27 | 0.45% | 1,501,300 |
| Apr 27, 2026 | 59.30 | 59.42 | 57.65 | 58.01 | 58.01 | -2.26% | 1,897,060 |
| Apr 24, 2026 | 60.10 | 61.37 | 59.00 | 59.35 | 59.35 | -1.25% | 2,362,723 |
| Apr 23, 2026 | 61.36 | 63.49 | 59.51 | 60.10 | 60.10 | -3.35% | 2,643,123 |
| Apr 22, 2026 | 60.00 | 64.43 | 59.50 | 62.18 | 62.18 | 3.65% | 4,893,205 |
| Apr 21, 2026 | 59.00 | 60.72 | 58.83 | 59.99 | 59.99 | 1.47% | 2,188,677 |
| Apr 20, 2026 | 59.38 | 59.65 | 57.55 | 59.12 | 59.12 | 0.05% | 1,694,000 |
| Apr 17, 2026 | 59.20 | 59.43 | 57.60 | 59.09 | 59.09 | 0.46% | 2,452,600 |
| Apr 16, 2026 | 57.53 | 59.18 | 54.36 | 58.82 | 58.82 | 2.24% | 5,074,000 |
| Apr 15, 2026 | 53.87 | 57.53 | 52.31 | 57.53 | 57.53 | 10.00% | 3,486,700 |
| Apr 14, 2026 | 54.83 | 57.50 | 52.00 | 52.30 | 52.30 | -3.09% | 3,972,100 |
| Apr 13, 2026 | 55.24 | 56.00 | 52.91 | 53.97 | 53.97 | -0.97% | 1,900,900 |
| Apr 10, 2026 | 53.00 | 55.00 | 52.40 | 54.50 | 54.50 | 2.93% | 2,078,800 |
| Apr 9, 2026 | 53.00 | 53.88 | 52.40 | 52.95 | 52.95 | -0.64% | 1,958,900 |
| Apr 8, 2026 | 52.85 | 54.18 | 52.02 | 53.29 | 53.29 | 2.86% | 2,926,600 |
| Apr 7, 2026 | 52.84 | 53.00 | 50.56 | 51.81 | 51.81 | -2.61% | 3,126,400 |
| Apr 3, 2026 | 52.78 | 54.28 | 50.55 | 53.20 | 53.20 | 2.80% | 4,314,100 |
| Apr 2, 2026 | 51.41 | 52.89 | 49.36 | 51.75 | 51.75 | 0.66% | 4,126,400 |
| Apr 1, 2026 | 48.96 | 52.00 | 48.05 | 51.41 | 51.41 | 7.10% | 4,170,600 |
| Mar 31, 2026 | 46.76 | 50.66 | 46.76 | 48.00 | 48.00 | 2.65% | 3,301,700 |
| Mar 30, 2026 | 46.00 | 47.88 | 44.90 | 46.76 | 46.76 | 3.11% | 2,299,400 |
| Mar 27, 2026 | 44.31 | 45.60 | 43.87 | 45.35 | 45.35 | 1.09% | 1,453,400 |
| Mar 26, 2026 | 45.70 | 46.12 | 44.26 | 44.86 | 44.86 | -1.19% | 1,706,600 |
| Mar 25, 2026 | 45.31 | 46.66 | 44.80 | 45.40 | 45.40 | 0.22% | 2,622,800 |
| Mar 24, 2026 | 45.90 | 46.61 | 43.35 | 45.30 | 45.30 | -2.81% | 4,500,300 |
| Mar 23, 2026 | 51.10 | 51.39 | 46.61 | 46.61 | 46.61 | -10.00% | 3,337,600 |
| Mar 20, 2026 | 53.09 | 53.92 | 51.62 | 51.79 | 51.79 | -2.15% | 2,200,400 |
| Mar 19, 2026 | 54.01 | 54.99 | 52.70 | 52.93 | 52.93 | -3.87% | 1,370,706 |
| Mar 18, 2026 | 53.66 | 55.50 | 53.44 | 55.06 | 55.06 | 2.97% | 1,641,200 |
| Mar 17, 2026 | 55.49 | 55.70 | 53.00 | 53.47 | 53.47 | -3.66% | 2,354,100 |
| Mar 16, 2026 | 56.30 | 57.10 | 54.25 | 55.50 | 55.50 | -1.10% | 2,391,700 |
| Mar 13, 2026 | 55.22 | 60.50 | 55.22 | 56.12 | 56.12 | -0.18% | 3,710,500 |
| Mar 12, 2026 | 57.60 | 58.31 | 56.12 | 56.22 | 56.22 | -2.06% | 1,386,600 |
| Mar 11, 2026 | 56.00 | 58.97 | 56.00 | 57.40 | 57.40 | 2.52% | 2,642,393 |
| 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 |