Anshan Hifichem Co., Ltd. (300758.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 10.41 | 12.38 | 10.27 | 12.38 | 12.38 | 50,015,199 |
| 30 Apr 2024 | 9.79 | 10.50 | 9.72 | 10.32 | 10.32 | 31,186,567 |
| 29 Apr 2024 | 9.86 | 10.25 | 9.70 | 9.89 | 9.89 | 23,463,035 |
| 26 Apr 2024 | 9.60 | 10.25 | 9.45 | 9.98 | 9.98 | 29,394,612 |
| 25 Apr 2024 | 9.30 | 9.90 | 9.20 | 9.80 | 9.80 | 28,575,702 |
| 24 Apr 2024 | 9.22 | 9.36 | 9.11 | 9.35 | 9.35 | 16,571,800 |
| 23 Apr 2024 | 8.88 | 9.52 | 8.77 | 9.32 | 9.32 | 20,979,980 |
| 22 Apr 2024 | 9.01 | 9.27 | 8.86 | 9.03 | 9.03 | 15,832,000 |
| 19 Apr 2024 | 8.65 | 9.40 | 8.49 | 9.22 | 9.22 | 23,513,516 |
| 18 Apr 2024 | 9.00 | 9.15 | 8.76 | 8.83 | 8.83 | 18,469,620 |
| 17 Apr 2024 | 8.70 | 9.40 | 8.70 | 9.28 | 9.28 | 22,133,760 |
| 16 Apr 2024 | 8.48 | 8.88 | 8.00 | 8.61 | 8.61 | 21,916,982 |
| 15 Apr 2024 | 9.17 | 9.38 | 8.31 | 8.58 | 8.58 | 20,177,888 |
| 12 Apr 2024 | 8.91 | 9.20 | 8.80 | 9.00 | 9.00 | 17,264,580 |
| 11 Apr 2024 | 9.22 | 9.43 | 8.85 | 9.08 | 9.08 | 20,471,593 |
| 10 Apr 2024 | 9.57 | 9.63 | 9.00 | 9.14 | 9.14 | 25,561,755 |
| 09 Apr 2024 | 9.39 | 10.06 | 9.39 | 9.73 | 9.73 | 29,648,922 |
| 08 Apr 2024 | 9.60 | 10.30 | 9.43 | 9.53 | 9.53 | 41,493,804 |
| 03 Apr 2024 | 11.00 | 11.89 | 10.14 | 10.73 | 10.73 | 59,102,051 |
| 02 Apr 2024 | 8.65 | 10.39 | 8.64 | 10.39 | 10.39 | 19,438,801 |
| 01 Apr 2024 | 8.33 | 8.82 | 8.33 | 8.66 | 8.66 | 6,016,800 |
| 29 Mar 2024 | 8.22 | 8.36 | 8.12 | 8.30 | 8.30 | 1,577,112 |
| 28 Mar 2024 | 7.99 | 8.36 | 7.96 | 8.25 | 8.25 | 3,311,432 |
| 27 Mar 2024 | 8.28 | 8.39 | 8.01 | 8.05 | 8.05 | 3,307,166 |
| 26 Mar 2024 | 8.36 | 8.41 | 8.10 | 8.29 | 8.29 | 4,469,177 |
| 25 Mar 2024 | 8.63 | 8.66 | 8.30 | 8.39 | 8.39 | 4,948,610 |
| 22 Mar 2024 | 8.73 | 8.76 | 8.47 | 8.58 | 8.58 | 5,388,391 |
| 21 Mar 2024 | 8.88 | 8.98 | 8.63 | 8.73 | 8.73 | 4,518,021 |
| 20 Mar 2024 | 8.69 | 8.90 | 8.68 | 8.88 | 8.88 | 4,134,690 |
| 19 Mar 2024 | 8.58 | 8.83 | 8.58 | 8.69 | 8.69 | 5,267,298 |
| 18 Mar 2024 | 8.60 | 8.85 | 8.50 | 8.70 | 8.70 | 4,883,129 |
| 15 Mar 2024 | 8.26 | 8.60 | 8.10 | 8.60 | 8.60 | 6,096,249 |
| 14 Mar 2024 | 8.35 | 8.58 | 8.13 | 8.25 | 8.25 | 6,462,730 |
| 13 Mar 2024 | 8.16 | 8.35 | 8.14 | 8.24 | 8.24 | 3,266,443 |
| 12 Mar 2024 | 8.20 | 8.23 | 8.00 | 8.22 | 8.22 | 4,357,762 |
| 11 Mar 2024 | 7.90 | 8.17 | 7.82 | 8.15 | 8.15 | 4,683,226 |
| 08 Mar 2024 | 7.81 | 7.92 | 7.73 | 7.87 | 7.87 | 2,930,310 |
| 07 Mar 2024 | 7.84 | 8.09 | 7.75 | 7.81 | 7.81 | 4,168,910 |
| 06 Mar 2024 | 7.66 | 7.89 | 7.58 | 7.82 | 7.82 | 3,465,274 |
| 05 Mar 2024 | 7.85 | 7.85 | 7.62 | 7.66 | 7.66 | 4,068,696 |
| 04 Mar 2024 | 8.00 | 8.05 | 7.74 | 7.87 | 7.87 | 5,071,580 |
| 01 Mar 2024 | 8.01 | 8.17 | 7.85 | 7.96 | 7.96 | 5,684,329 |
| 29 Feb 2024 | 7.50 | 8.00 | 7.45 | 8.00 | 8.00 | 6,937,515 |
| 28 Feb 2024 | 8.45 | 8.62 | 7.59 | 7.60 | 7.60 | 10,958,088 |
| 27 Feb 2024 | 7.83 | 8.56 | 7.67 | 8.45 | 8.45 | 7,827,195 |
| 26 Feb 2024 | 7.66 | 8.03 | 7.66 | 7.85 | 7.85 | 6,396,014 |
| 23 Feb 2024 | 7.37 | 7.71 | 7.30 | 7.69 | 7.69 | 7,325,345 |
| 22 Feb 2024 | 7.15 | 7.57 | 7.10 | 7.41 | 7.41 | 7,731,430 |
| 21 Feb 2024 | 6.99 | 7.39 | 6.90 | 7.22 | 7.22 | 6,906,163 |
| 20 Feb 2024 | 6.98 | 7.07 | 6.75 | 7.02 | 7.02 | 5,535,441 |
| 19 Feb 2024 | 6.89 | 7.45 | 6.75 | 7.02 | 7.02 | 11,706,312 |
| 08 Feb 2024 | 5.67 | 6.80 | 5.37 | 6.80 | 6.80 | 15,067,382 |
| 07 Feb 2024 | 6.02 | 6.15 | 5.56 | 5.67 | 5.67 | 10,191,542 |
| 06 Feb 2024 | 5.69 | 6.23 | 5.48 | 6.02 | 6.02 | 9,207,950 |
| 05 Feb 2024 | 7.03 | 7.05 | 5.85 | 6.13 | 6.13 | 9,116,700 |
| 02 Feb 2024 | 7.62 | 7.78 | 6.78 | 7.03 | 7.03 | 6,970,864 |
| 01 Feb 2024 | 7.60 | 7.81 | 7.38 | 7.68 | 7.68 | 5,026,800 |
| 31 Jan 2024 | 8.10 | 8.25 | 7.63 | 7.68 | 7.68 | 4,539,315 |
| 30 Jan 2024 | 8.35 | 8.44 | 8.12 | 8.14 | 8.14 | 2,896,000 |
| 29 Jan 2024 | 8.96 | 8.96 | 8.36 | 8.37 | 8.37 | 3,629,227 |
| 26 Jan 2024 | 8.98 | 9.06 | 8.72 | 8.77 | 8.77 | 4,659,068 |
| 25 Jan 2024 | 8.33 | 8.67 | 8.18 | 8.65 | 8.65 | 3,811,220 |
| 24 Jan 2024 | 8.27 | 8.46 | 7.97 | 8.25 | 8.25 | 3,601,940 |
| 23 Jan 2024 | 8.31 | 8.43 | 8.06 | 8.24 | 8.24 | 3,569,758 |
| 22 Jan 2024 | 9.00 | 9.11 | 8.36 | 8.40 | 8.40 | 3,885,108 |
| 19 Jan 2024 | 9.19 | 9.30 | 9.02 | 9.02 | 9.02 | 2,556,200 |
| 18 Jan 2024 | 9.25 | 9.35 | 8.94 | 9.20 | 9.20 | 4,110,374 |
| 17 Jan 2024 | 9.65 | 9.67 | 9.33 | 9.33 | 9.33 | 2,874,777 |
| 16 Jan 2024 | 9.71 | 9.79 | 9.48 | 9.63 | 9.63 | 2,338,589 |
| 15 Jan 2024 | 9.82 | 9.84 | 9.59 | 9.70 | 9.70 | 2,222,050 |
| 12 Jan 2024 | 9.82 | 10.04 | 9.75 | 9.76 | 9.76 | 2,159,736 |
| 11 Jan 2024 | 9.66 | 9.88 | 9.56 | 9.82 | 9.82 | 1,944,480 |
| 10 Jan 2024 | 9.70 | 9.82 | 9.49 | 9.63 | 9.63 | 2,396,440 |
| 09 Jan 2024 | 9.76 | 9.88 | 9.62 | 9.70 | 9.70 | 2,585,090 |
| 08 Jan 2024 | 9.90 | 10.01 | 9.75 | 9.75 | 9.75 | 2,583,590 |
| 05 Jan 2024 | 10.15 | 10.22 | 9.90 | 9.96 | 9.96 | 2,325,240 |
| 04 Jan 2024 | 10.15 | 10.24 | 10.08 | 10.14 | 10.14 | 2,066,210 |
| 03 Jan 2024 | 10.13 | 10.28 | 10.13 | 10.20 | 10.20 | 2,667,690 |
| 02 Jan 2024 | 10.13 | 10.27 | 10.10 | 10.20 | 10.20 | 2,918,920 |
| 29 Dec 2023 | 9.94 | 10.13 | 9.92 | 10.11 | 10.11 | 2,446,806 |
| 28 Dec 2023 | 9.63 | 9.98 | 9.52 | 9.94 | 9.94 | 2,766,550 |
| 27 Dec 2023 | 9.57 | 9.67 | 9.38 | 9.63 | 9.63 | 1,744,180 |
| 26 Dec 2023 | 9.70 | 9.70 | 9.49 | 9.55 | 9.55 | 1,693,870 |
| 25 Dec 2023 | 9.70 | 9.71 | 9.55 | 9.67 | 9.67 | 1,769,060 |
| 22 Dec 2023 | 9.81 | 9.90 | 9.65 | 9.71 | 9.71 | 2,517,460 |
| 21 Dec 2023 | 9.69 | 9.86 | 9.53 | 9.79 | 9.79 | 2,453,130 |
| 20 Dec 2023 | 9.81 | 10.02 | 9.74 | 9.74 | 9.74 | 2,017,060 |
| 19 Dec 2023 | 9.73 | 9.85 | 9.68 | 9.80 | 9.80 | 1,870,400 |
| 18 Dec 2023 | 9.88 | 9.92 | 9.71 | 9.73 | 9.73 | 2,685,560 |
| 15 Dec 2023 | 9.89 | 10.01 | 9.86 | 9.89 | 9.89 | 2,302,650 |
| 14 Dec 2023 | 9.97 | 10.04 | 9.90 | 9.91 | 9.91 | 1,435,000 |
| 13 Dec 2023 | 10.02 | 10.04 | 9.90 | 9.90 | 9.90 | 1,725,020 |
| 12 Dec 2023 | 10.04 | 10.10 | 9.98 | 10.04 | 10.04 | 2,224,440 |
| 11 Dec 2023 | 9.93 | 10.08 | 9.85 | 10.04 | 10.04 | 3,508,040 |
| 08 Dec 2023 | 10.10 | 10.18 | 9.97 | 10.00 | 10.00 | 2,564,229 |
| 07 Dec 2023 | 10.18 | 10.24 | 10.04 | 10.10 | 10.10 | 3,269,950 |
| 06 Dec 2023 | 10.04 | 10.30 | 10.04 | 10.18 | 10.18 | 3,141,000 |
| 05 Dec 2023 | 10.25 | 10.35 | 10.04 | 10.04 | 10.04 | 2,723,840 |
| 04 Dec 2023 | 10.25 | 10.33 | 10.19 | 10.30 | 10.30 | 2,524,800 |
| 01 Dec 2023 | 10.36 | 10.37 | 10.13 | 10.23 | 10.23 | 2,613,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.