Skip to main content
Anshan Hifichem Co., Ltd. (SHE:300758)
China flag China · Delayed Price · Currency is CNY
13.69
-0.12 (-0.87%)
Apr 29, 2026, 3:04 PM CST

Anshan Hifichem Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.6613.8413.6113.6913.69-0.87%19,025,512
Apr 28, 202613.7914.0413.4813.8113.81-4.96%35,003,113
Apr 27, 202615.2315.2714.4314.5314.53-2.94%32,329,453
Apr 24, 202614.9515.2114.6414.9714.97-1.90%23,170,219
Apr 23, 202615.2215.5114.9915.2615.26-2.18%35,565,755
Apr 22, 202615.1216.2815.0115.6015.601.69%56,114,121
Apr 21, 202614.0015.7813.9415.3415.349.73%53,845,270
Apr 20, 202613.9014.0613.7913.9813.980.29%8,824,424
Apr 17, 202613.9614.0613.7813.9413.940.22%7,985,100
Apr 16, 202613.6913.9613.6713.9113.911.68%8,340,200
Apr 15, 202613.9513.9613.6613.6813.68-2.01%8,164,500
Apr 14, 202613.8914.0313.7113.9613.961.90%10,548,600
Apr 13, 202613.8013.8113.5313.7013.70-0.94%7,224,900
Apr 10, 202613.8014.0013.7513.8313.830.44%8,414,710
Apr 9, 202614.0014.0213.7013.7713.77-2.34%10,946,060
Apr 8, 202613.8014.1013.6014.1014.101.59%20,278,900
Apr 7, 202613.1113.9213.1113.8813.886.20%13,611,550
Apr 3, 202613.4513.4513.0013.0713.07-2.10%4,962,250
Apr 2, 202613.6013.7513.2113.3513.35-2.41%6,557,643
Apr 1, 202613.8013.8513.5713.6813.681.26%5,810,200
Mar 31, 202613.7313.9213.4813.5113.51-1.96%7,709,222
Mar 30, 202613.5113.8113.5113.7813.780.58%6,913,662
Mar 27, 202613.1513.7913.1413.7013.702.62%9,154,900
Mar 26, 202613.5113.6913.2713.3513.35-1.62%8,976,200
Mar 25, 202613.3913.6113.3013.5713.571.88%8,155,452
Mar 24, 202613.2413.3712.8913.3213.322.70%9,443,940
Mar 23, 202613.3213.6912.8912.9712.97-5.54%13,306,410
Mar 20, 202614.3114.4413.7313.7313.73-3.92%11,691,470
Mar 19, 202614.6514.7614.1814.2914.29-3.45%10,656,486
Mar 18, 202614.6514.8214.4914.8014.801.23%9,008,747
Mar 17, 202615.0215.3214.6214.6214.62-2.99%12,641,600
Mar 16, 202615.1715.4914.7515.0715.07-0.53%16,082,970
Mar 13, 202615.2116.0615.1515.1515.15-0.66%22,475,140
Mar 12, 202615.8415.8815.1915.2515.25-2.74%14,965,610
Mar 11, 202615.7615.9515.5015.6815.68-0.25%16,468,850
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