Anshan Hifichem Co., Ltd. - 300758.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	20.22	20.22	20.22	20.22	19.6	45.63M
January 14, 2026	13.78	16.85	16.85	16.85	13.72	52.41M
January 13, 2026	13.47	14.04	14.04	14.5	13.45	34.77M
January 12, 2026	13.35	13.45	13.45	13.45	13.23	11.69M
January 09, 2026	13.14	13.42	13.42	13.56	13.07	13.64M
January 08, 2026	13.14	13.18	13.18	13.32	13.11	9.81M
January 07, 2026	13	13.22	13.22	13.5	13	16.63M
January 06, 2026	12.85	12.93	12.93	13.03	12.79	6.42M
January 05, 2026	12.7	12.86	12.86	12.87	12.7	3.79M
December 31, 2025	12.7	12.69	12.69	12.74	12.6	3.67M
December 30, 2025	12.81	12.68	12.68	12.85	12.66	4.11M
December 29, 2025	12.86	12.86	12.86	12.95	12.76	3.5M
December 26, 2025	13	12.88	12.88	13.1	12.84	5.84M
December 25, 2025	13.14	13	13	13.14	12.9	6.67M
December 24, 2025	13.07	13.16	13.16	13.26	12.95	9.5M
December 23, 2025	12.65	13.2	13.2	13.37	12.61	19.11M
December 22, 2025	12.49	12.7	12.7	12.79	12.49	6.18M
December 19, 2025	12.48	12.49	12.49	12.57	12.31	7.37M
December 18, 2025	12.37	12.55	12.55	13.13	12.31	14.26M
December 17, 2025	12.27	12.3	12.3	12.42	12.1	4.49M
December 16, 2025	12.26	12.16	12.16	12.38	12.1	3.81M
December 15, 2025	12.26	12.3	12.3	12.46	12.17	3.24M
December 12, 2025	12.37	12.32	12.32	12.46	12.26	3.57M
December 11, 2025	12.85	12.34	12.34	12.85	12.33	6.5M
December 10, 2025	12.7	12.88	12.88	12.98	12.31	10.25M
December 09, 2025	13.15	12.96	12.96	13.17	12.94	4.66M
December 08, 2025	13.19	13.14	13.14	13.27	13.11	5.04M
December 05, 2025	13.03	13.16	13.16	13.19	12.98	3.66M
December 04, 2025	13.21	13.07	13.07	13.46	13.01	6.68M
December 03, 2025	13.46	13.5	13.5	13.6	13.27	7.64M
December 02, 2025	13.41	13.63	13.63	13.99	13.34	13.6M
December 01, 2025	13.28	13.48	13.48	13.58	13.23	5.86M
November 28, 2025	13.21	13.27	13.27	13.31	13.15	4.01M
November 27, 2025	13.33	13.22	13.22	13.52	13.2	3.63M
November 26, 2025	13.5	13.25	13.25	13.5	13.24	4.41M
November 25, 2025	13.46	13.51	13.51	13.71	13.44	4.86M
November 24, 2025	13.33	13.43	13.43	13.53	13.22	4.54M
November 21, 2025	13.65	13.25	13.25	13.73	13.12	8.37M
November 20, 2025	13.76	13.82	13.82	14.1	13.73	7.88M
November 19, 2025	13.67	13.75	13.75	14	13.57	6.71M
November 18, 2025	13.88	13.6	13.6	13.94	13.56	6.15M
November 17, 2025	13.94	13.96	13.96	14.07	13.75	5.23M
November 14, 2025	14.02	13.94	13.94	14.15	13.93	6.43M
November 13, 2025	14.02	14.15	14.15	14.29	14.02	6.82M
November 12, 2025	14.3	14.12	14.12	14.32	14.05	8.09M
November 11, 2025	14	14.45	14.45	14.46	13.78	12.85M
November 10, 2025	14.23	14.22	14.22	14.39	14.15	6.03M
November 07, 2025	14.02	14.28	14.28	14.35	13.97	8.46M
November 06, 2025	14.1	14.15	14.15	14.28	13.98	5.92M
November 05, 2025	13.83	14.08	14.08	14.14	13.8	5.74M
November 04, 2025	14.47	14.09	14.09	14.55	13.96	8.95M
November 03, 2025	14.21	14.31	14.31	14.79	14.09	12.12M
October 31, 2025	13.81	13.93	13.93	13.95	13.77	4.92M
October 30, 2025	14	13.76	13.76	14	13.73	6.77M
October 29, 2025	14.01	14.02	14.02	14.24	13.95	10.07M
October 28, 2025	13.68	14.09	14.09	14.55	13.55	16.45M
October 27, 2025	13.99	13.83	13.83	14.14	13.8	8.42M
October 24, 2025	13.65	13.77	13.77	13.9	13.61	5.13M
October 23, 2025	13.59	13.64	13.64	13.66	13.41	3.92M
October 22, 2025	13.62	13.63	13.63	13.68	13.5	4.84M

Anshan Hifichem Co., Ltd. (300758.SZ) SHZ