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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17	16.53	16.53	17.13	16.52	17.09M
February 12, 2026	17.11	17.08	17.08	17.46	16.98	19.29M
February 11, 2026	17.7	17.27	17.27	17.95	17.27	20.96M
February 10, 2026	18.23	17.58	17.58	18.25	17.57	23.15M
February 09, 2026	17.39	18.08	18.08	18.35	17.39	37.88M
February 06, 2026	16.58	17.22	17.22	17.85	16.41	37.81M
February 05, 2026	17.62	16.7	16.7	17.66	16.54	41.18M
February 04, 2026	18.41	17.89	17.89	18.75	17.6	45.9M
February 03, 2026	17.91	18.7	18.7	19.1	17.84	53.02M
February 02, 2026	17.6	17.56	17.56	18.52	17.21	36.01M
January 30, 2026	19.7	18.15	18.15	19.77	17.6	64.27M
January 29, 2026	18.78	20.23	20.23	21	18.56	82.88M
January 28, 2026	19.2	20.12	20.12	21.36	18.92	85.78M
January 27, 2026	18.4	19.82	19.82	20.31	18.27	68.66M
January 26, 2026	20.61	19.2	19.2	21.6	19.16	82.38M
January 23, 2026	18.77	19.65	19.65	20.45	18.33	97.89M
January 22, 2026	17.4	17.96	17.96	19.33	16.72	88.56M
January 21, 2026	17.8	17.92	17.92	18.36	17.17	69.01M
January 20, 2026	16.73	18.5	18.5	19.7	16.73	98.47M
January 19, 2026	16.31	16.71	16.71	17.65	15.99	59.98M
January 16, 2026	19.05	17.17	17.17	19.8	16.51	99.09M
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

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