Skip to main content
Anshan Hifichem Co., Ltd. (SHE:300758)
China flag China · Delayed Price · Currency is CNY
15.72
+0.23 (1.48%)
At close: Mar 10, 2026

Anshan Hifichem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202615.5715.8415.5315.7215.721.48%13,061,140
Mar 9, 202615.3715.8315.1415.4915.49-1.59%14,369,200
Mar 6, 202615.3215.8815.2415.7415.742.34%14,675,940
Mar 5, 202615.6515.7815.3015.3815.380.26%13,571,100
Mar 4, 202615.1015.6815.0315.3415.34-0.07%13,858,800
Mar 3, 202616.5016.5315.2915.3515.35-6.69%24,324,430
Mar 2, 202617.0017.1816.2716.4516.45-5.19%25,286,540
Feb 27, 202617.0317.4516.9617.3517.350.58%19,679,680
Feb 26, 202617.5517.9917.1717.2517.25-1.32%27,483,330
Feb 25, 202617.0717.8416.8317.4817.482.88%31,586,000
Feb 24, 202616.7917.2416.5416.9916.992.78%17,390,320
Feb 13, 202617.0017.1316.5216.5316.53-3.22%17,087,160
Feb 12, 202617.1117.4616.9817.0817.08-1.10%19,050,801
Feb 11, 202617.7017.9517.2717.2717.27-1.76%20,955,400
Feb 10, 202618.2318.2517.5717.5817.58-2.77%23,152,740
Feb 9, 202617.3918.3517.3918.0818.084.99%37,876,000
Feb 6, 202616.5817.8516.4117.2217.223.11%37,807,920
Feb 5, 202617.6217.6616.5416.7016.70-6.65%41,181,505
Feb 4, 202618.4118.7517.6017.8917.89-4.33%45,899,970
Feb 3, 202617.9119.1017.8418.7018.706.49%53,015,300
Feb 2, 202617.6018.5217.2117.5617.56-3.25%36,007,980
Jan 30, 202619.7019.7717.6018.1518.15-10.28%64,267,910
Jan 29, 202618.7821.0018.5620.2320.230.55%82,878,436
Jan 28, 202619.2021.3618.9220.1220.121.51%85,779,360
Jan 27, 202618.4020.3118.2719.8219.823.23%68,663,130
Jan 26, 202620.6121.6019.1619.2019.20-2.29%82,376,110
Jan 23, 202618.7720.4518.3319.6519.659.41%97,891,020
Jan 22, 202617.4019.3316.7217.9617.960.22%88,556,050
Jan 21, 202617.8018.3617.1717.9217.92-3.14%69,008,935
Jan 20, 202616.7319.7016.7318.5018.5010.71%98,471,037
Jan 19, 202616.3117.6515.9916.7116.71-2.68%59,976,577
Jan 16, 202619.0519.8016.5117.1717.17-15.08%99,086,040
Jan 15, 202620.2220.2219.6020.2220.2220.00%45,631,950
Jan 14, 202613.7816.8513.7216.8516.8520.01%52,409,500
Jan 13, 202613.4714.5013.4514.0414.044.39%34,767,480
Jan 12, 202613.3513.4513.2313.4513.450.22%11,685,720
Jan 9, 202613.1413.5613.0713.4213.421.82%13,639,750
Jan 8, 202613.1413.3213.1113.1813.18-0.30%9,808,356
Jan 7, 202613.0013.5013.0013.2213.222.24%16,625,430
Jan 6, 202612.8513.0312.7912.9312.930.54%6,364,234
Jan 5, 202612.7012.8712.7012.8612.861.34%3,788,114
Dec 31, 202512.7012.7412.6012.6912.690.08%3,620,210
Dec 30, 202512.8112.8512.6612.6812.68-1.40%4,109,900
Dec 29, 202512.8612.9512.7612.8612.86-0.16%3,469,630
Dec 26, 202513.0013.1012.8412.8812.88-0.92%5,837,172
Dec 25, 202513.1413.1412.9013.0013.00-1.22%6,674,898
Dec 24, 202513.0713.2612.9513.1613.16-0.30%9,494,100
Dec 23, 202512.6513.3712.6113.2013.203.94%18,943,170
Dec 22, 202512.4912.7912.4912.7012.701.68%6,183,370
Dec 19, 202512.4812.5712.3112.4912.49-0.48%7,369,996
Dec 18, 202512.3713.1312.3112.5512.552.03%14,080,070
Dec 17, 202512.2712.4212.1012.3012.301.15%4,489,390
Dec 16, 202512.2612.3812.1012.1612.16-1.14%3,807,058
Dec 15, 202512.2612.4612.1712.3012.30-0.16%3,236,700
Dec 12, 202512.3712.4612.2612.3212.32-0.16%3,567,120
Dec 11, 202512.8512.8512.3312.3412.34-4.19%6,495,004
Dec 10, 202512.7012.9812.3112.8812.88-0.62%10,247,860
Dec 9, 202513.1513.1712.9412.9612.96-1.37%4,657,718
Dec 8, 202513.1913.2713.1113.1413.14-0.15%5,044,926
Dec 5, 202513.0313.1912.9813.1613.160.69%3,662,320
Dec 4, 202513.4413.4613.0113.0713.07-3.19%6,678,570
Dec 3, 202513.4613.6013.2713.5013.50-0.95%7,644,600
Dec 2, 202513.4113.9913.3413.6313.631.11%13,516,220
Dec 1, 202513.2813.5813.2313.4813.481.58%5,858,458
Nov 28, 202513.2113.3113.1513.2713.270.38%3,933,980
Nov 27, 202513.3313.5213.2013.2213.22-0.23%3,625,430
Nov 26, 202513.5013.5013.2413.2513.25-1.92%4,414,700
Nov 25, 202513.4613.7113.4413.5113.510.60%4,862,800
Nov 24, 202513.3313.5313.2213.4313.431.36%4,538,800
Nov 21, 202513.6513.7313.1213.2513.25-4.12%8,372,120
Nov 20, 202513.7614.1013.7313.8213.820.51%7,878,070
Nov 19, 202513.6714.0013.5713.7513.751.10%6,709,690
Nov 18, 202513.8813.9413.5613.6013.60-2.58%6,152,000
Nov 17, 202513.9414.0713.7513.9613.960.14%5,229,094
Nov 14, 202514.0214.1513.9313.9413.94-1.48%6,429,038
Nov 13, 202514.0614.2914.0514.1514.150.21%6,817,110
Nov 12, 202514.3014.3214.0514.1214.12-2.28%8,090,770
Nov 11, 202514.0014.4613.7814.4514.451.62%12,849,220
Nov 10, 202514.2314.3914.1514.2214.22-0.42%6,027,700
Nov 7, 202514.0214.3513.9714.2814.280.92%8,459,350
Nov 6, 202514.1014.2813.9814.1514.150.50%5,920,400
Nov 5, 202513.8314.1413.8014.0814.08-0.07%5,740,800
Nov 4, 202514.4714.5513.9614.0914.09-1.54%8,944,960
Nov 3, 202514.2114.7914.0914.3114.312.73%12,119,270
Oct 31, 202513.8113.9513.7713.9313.931.24%4,917,260
Oct 30, 202514.0014.0013.7313.7613.76-1.85%6,772,320
Oct 29, 202514.0114.2413.9514.0214.02-0.50%10,067,490
Oct 28, 202513.6814.5513.5514.0914.091.88%16,445,910
Oct 27, 202513.9914.1413.8013.8313.830.44%8,417,700
Oct 24, 202513.6513.9013.6113.7713.770.95%5,133,050
Oct 23, 202513.5913.6613.4113.6413.640.07%3,923,800
Oct 22, 202513.6213.6813.5013.6313.63-0.87%4,779,700
Oct 21, 202513.5013.9513.3613.7513.752.08%8,385,414
Oct 20, 202513.5013.5213.3213.4713.470.90%4,482,540
Oct 17, 202513.7813.7913.2713.3513.35-3.82%9,383,778
Oct 16, 202513.4214.3313.4113.8813.883.50%17,638,630
Oct 15, 202513.4013.5213.3013.4113.41-0.15%5,292,550
Oct 14, 202513.9713.9713.3213.4313.43-3.10%9,589,720
Oct 13, 202513.2413.9713.1213.8613.861.46%10,185,970
Oct 10, 202513.4413.7913.4213.6613.660.96%7,368,500