Anhui Higasket Plastics Co.,Ltd. (603150.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 27.91 | 28.29 | 27.61 | 27.92 | 27.92 | 1,400,743 |
| 29 Apr 2024 | 26.80 | 27.41 | 26.67 | 27.30 | 27.30 | 1,062,480 |
| 26 Apr 2024 | 26.23 | 27.15 | 26.23 | 26.90 | 26.90 | 783,500 |
| 25 Apr 2024 | 25.93 | 26.60 | 25.92 | 26.43 | 26.43 | 611,600 |
| 24 Apr 2024 | 25.99 | 26.25 | 25.80 | 26.25 | 26.25 | 458,944 |
| 23 Apr 2024 | 25.76 | 26.03 | 25.26 | 25.83 | 25.83 | 637,200 |
| 22 Apr 2024 | 26.58 | 26.68 | 25.49 | 25.76 | 25.76 | 840,297 |
| 19 Apr 2024 | 26.20 | 27.00 | 26.07 | 26.48 | 26.48 | 804,751 |
| 18 Apr 2024 | 26.21 | 27.29 | 25.70 | 26.40 | 26.40 | 1,289,119 |
| 17 Apr 2024 | 25.02 | 26.21 | 25.02 | 26.10 | 26.10 | 1,249,093 |
| 16 Apr 2024 | 26.35 | 26.36 | 24.39 | 24.79 | 24.79 | 1,256,043 |
| 15 Apr 2024 | 28.56 | 28.56 | 26.02 | 26.50 | 26.50 | 1,970,100 |
| 12 Apr 2024 | 27.70 | 29.05 | 27.70 | 28.10 | 28.10 | 1,450,552 |
| 11 Apr 2024 | 27.32 | 28.15 | 27.03 | 27.65 | 27.65 | 720,800 |
| 10 Apr 2024 | 27.70 | 28.37 | 27.10 | 27.61 | 27.61 | 1,017,580 |
| 09 Apr 2024 | 26.99 | 28.01 | 26.90 | 27.87 | 27.87 | 995,886 |
| 08 Apr 2024 | 27.64 | 27.64 | 26.97 | 27.00 | 27.00 | 818,300 |
| 03 Apr 2024 | 27.89 | 28.01 | 27.45 | 27.65 | 27.65 | 768,500 |
| 02 Apr 2024 | 27.70 | 28.00 | 27.52 | 27.89 | 27.89 | 811,200 |
| 01 Apr 2024 | 26.98 | 27.77 | 26.87 | 27.67 | 27.67 | 1,362,954 |
| 29 Mar 2024 | 26.25 | 26.60 | 26.00 | 26.82 | 26.82 | 298,668 |
| 28 Mar 2024 | 26.29 | 26.67 | 26.00 | 26.22 | 26.22 | 894,700 |
| 27 Mar 2024 | 26.17 | 26.66 | 26.01 | 26.08 | 26.08 | 554,381 |
| 26 Mar 2024 | 26.22 | 26.55 | 25.99 | 26.38 | 26.38 | 572,151 |
| 25 Mar 2024 | 26.53 | 26.97 | 26.20 | 26.20 | 26.20 | 728,932 |
| 22 Mar 2024 | 27.10 | 27.10 | 26.50 | 26.77 | 26.77 | 721,800 |
| 21 Mar 2024 | 27.27 | 27.38 | 26.76 | 27.08 | 27.08 | 786,800 |
| 20 Mar 2024 | 26.84 | 27.35 | 26.70 | 27.21 | 27.21 | 826,000 |
| 19 Mar 2024 | 26.72 | 27.47 | 26.70 | 26.84 | 26.84 | 882,500 |
| 18 Mar 2024 | 26.63 | 26.81 | 26.57 | 26.77 | 26.77 | 962,200 |
| 15 Mar 2024 | 26.52 | 26.88 | 26.20 | 26.64 | 26.64 | 797,700 |
| 14 Mar 2024 | 26.32 | 26.88 | 26.11 | 26.52 | 26.52 | 809,700 |
| 13 Mar 2024 | 26.54 | 26.54 | 26.05 | 26.32 | 26.32 | 520,800 |
| 12 Mar 2024 | 26.24 | 26.49 | 26.02 | 26.49 | 26.49 | 590,100 |
| 11 Mar 2024 | 26.18 | 26.53 | 25.98 | 26.36 | 26.36 | 791,003 |
| 08 Mar 2024 | 26.26 | 27.01 | 25.86 | 26.19 | 26.19 | 1,144,386 |
| 07 Mar 2024 | 25.53 | 27.65 | 25.53 | 26.49 | 26.49 | 2,013,292 |
| 06 Mar 2024 | 25.37 | 25.67 | 25.12 | 25.56 | 25.56 | 688,893 |
| 05 Mar 2024 | 25.98 | 26.14 | 25.13 | 25.37 | 25.37 | 1,490,153 |
| 04 Mar 2024 | 25.09 | 27.00 | 24.35 | 26.49 | 26.49 | 2,070,900 |
| 01 Mar 2024 | 25.00 | 25.39 | 24.83 | 25.10 | 25.10 | 565,300 |
| 29 Feb 2024 | 24.20 | 25.12 | 24.05 | 25.07 | 25.07 | 989,218 |
| 28 Feb 2024 | 25.95 | 26.32 | 24.15 | 24.15 | 24.15 | 1,291,150 |
| 27 Feb 2024 | 25.45 | 26.03 | 25.30 | 25.93 | 25.93 | 1,150,977 |
| 26 Feb 2024 | 25.00 | 26.16 | 25.00 | 25.73 | 25.73 | 1,078,293 |
| 23 Feb 2024 | 24.70 | 25.04 | 24.59 | 24.98 | 24.98 | 966,193 |
| 22 Feb 2024 | 24.30 | 24.90 | 24.14 | 24.77 | 24.77 | 820,300 |
| 21 Feb 2024 | 24.10 | 24.72 | 23.85 | 24.26 | 24.26 | 782,300 |
| 20 Feb 2024 | 24.20 | 24.59 | 23.80 | 24.06 | 24.06 | 716,298 |
| 19 Feb 2024 | 23.75 | 24.62 | 23.73 | 24.19 | 24.19 | 675,291 |
| 08 Feb 2024 | 21.97 | 24.37 | 21.70 | 23.87 | 23.87 | 1,332,154 |
| 07 Feb 2024 | 22.11 | 23.20 | 21.50 | 22.19 | 22.19 | 1,463,126 |
| 06 Feb 2024 | 21.01 | 22.79 | 20.00 | 22.12 | 22.12 | 1,283,034 |
| 05 Feb 2024 | 23.04 | 23.20 | 21.10 | 21.45 | 21.45 | 1,563,800 |
| 02 Feb 2024 | 25.00 | 25.49 | 22.68 | 23.39 | 23.39 | 1,708,200 |
| 01 Feb 2024 | 25.40 | 25.58 | 24.26 | 25.20 | 25.20 | 1,057,700 |
| 31 Jan 2024 | 25.89 | 25.90 | 25.38 | 25.42 | 25.42 | 1,188,300 |
| 30 Jan 2024 | 27.35 | 27.35 | 25.89 | 25.90 | 25.90 | 1,507,600 |
| 29 Jan 2024 | 27.93 | 28.20 | 27.13 | 27.85 | 27.85 | 1,740,336 |
| 26 Jan 2024 | 27.27 | 28.20 | 27.11 | 27.79 | 27.79 | 1,563,539 |
| 25 Jan 2024 | 26.79 | 27.38 | 26.32 | 27.24 | 27.24 | 1,515,427 |
| 24 Jan 2024 | 26.45 | 27.57 | 25.98 | 26.83 | 26.83 | 1,830,198 |
| 23 Jan 2024 | 26.27 | 26.69 | 25.29 | 26.30 | 26.30 | 1,910,279 |
| 22 Jan 2024 | 28.60 | 28.70 | 26.24 | 26.28 | 26.28 | 3,461,063 |
| 19 Jan 2024 | 30.50 | 30.80 | 29.13 | 29.16 | 29.16 | 3,121,236 |
| 18 Jan 2024 | 30.22 | 31.30 | 29.86 | 30.97 | 30.97 | 4,301,033 |
| 17 Jan 2024 | 29.70 | 32.92 | 29.33 | 30.40 | 30.40 | 3,722,403 |
| 16 Jan 2024 | 30.01 | 30.08 | 29.19 | 29.93 | 29.93 | 2,064,315 |
| 15 Jan 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| 12 Jan 2024 | 29.30 | 30.73 | 29.25 | 30.45 | 30.45 | 3,512,834 |
| 11 Jan 2024 | 29.40 | 29.53 | 28.96 | 29.45 | 29.45 | 1,353,500 |
| 10 Jan 2024 | 29.35 | 29.88 | 29.05 | 29.64 | 29.64 | 1,989,700 |
| 09 Jan 2024 | 28.50 | 29.48 | 28.44 | 29.48 | 29.48 | 2,017,453 |
| 08 Jan 2024 | 28.86 | 28.97 | 28.40 | 28.40 | 28.40 | 724,200 |
| 05 Jan 2024 | 29.32 | 29.60 | 28.81 | 28.89 | 28.89 | 1,180,800 |
| 04 Jan 2024 | 29.30 | 29.74 | 29.19 | 29.32 | 29.32 | 1,173,800 |
| 03 Jan 2024 | 29.37 | 29.61 | 29.23 | 29.30 | 29.30 | 965,800 |
| 02 Jan 2024 | 29.05 | 29.66 | 28.97 | 29.40 | 29.40 | 1,455,696 |
| 29 Dec 2023 | 28.70 | 29.28 | 28.49 | 29.05 | 29.05 | 1,170,944 |
| 28 Dec 2023 | 28.31 | 28.85 | 28.00 | 28.60 | 28.60 | 1,310,106 |
| 27 Dec 2023 | 27.96 | 29.30 | 27.61 | 28.45 | 28.45 | 1,813,597 |
| 26 Dec 2023 | 28.19 | 28.30 | 27.70 | 27.98 | 27.98 | 1,327,154 |
| 25 Dec 2023 | 29.10 | 29.10 | 27.60 | 28.07 | 28.07 | 2,677,353 |
| 22 Dec 2023 | 29.49 | 29.50 | 28.70 | 29.19 | 29.19 | 3,283,789 |
| 21 Dec 2023 | 28.99 | 30.20 | 28.90 | 29.91 | 29.91 | 5,212,312 |
| 20 Dec 2023 | 28.42 | 28.79 | 28.17 | 28.60 | 28.60 | 899,397 |
| 19 Dec 2023 | 28.05 | 28.37 | 27.78 | 28.33 | 28.33 | 622,160 |
| 18 Dec 2023 | 28.40 | 28.45 | 28.07 | 28.10 | 28.10 | 742,154 |
| 15 Dec 2023 | 28.40 | 28.55 | 28.20 | 28.43 | 28.43 | 505,800 |
| 14 Dec 2023 | 28.20 | 28.62 | 28.20 | 28.33 | 28.33 | 747,350 |
| 13 Dec 2023 | 28.45 | 28.58 | 28.11 | 28.11 | 28.11 | 936,108 |
| 12 Dec 2023 | 28.46 | 28.53 | 28.00 | 28.48 | 28.48 | 770,115 |
| 11 Dec 2023 | 28.00 | 28.56 | 27.50 | 28.49 | 28.49 | 1,035,800 |
| 08 Dec 2023 | 28.94 | 29.01 | 28.13 | 28.17 | 28.17 | 1,393,800 |
| 07 Dec 2023 | 29.06 | 29.12 | 28.72 | 28.74 | 28.74 | 925,056 |
| 06 Dec 2023 | 28.94 | 29.55 | 28.83 | 29.13 | 29.13 | 916,700 |
| 05 Dec 2023 | 29.30 | 29.30 | 28.85 | 28.86 | 28.86 | 874,700 |
| 04 Dec 2023 | 29.20 | 29.33 | 29.05 | 29.22 | 29.22 | 869,650 |
| 01 Dec 2023 | 29.30 | 29.50 | 29.08 | 29.16 | 29.16 | 1,254,600 |
| 30 Nov 2023 | 29.32 | 29.58 | 28.99 | 29.36 | 29.36 | 1,259,122 |
| *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.