Anshan Hifichem Co., Ltd. Class A 300758
SZSE · China · Process Industries
CNY 11.24+0.15 (+1.35%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.24 | +1.35% | CNY 11.12 | CNY 11.65 | CNY 11.06 | 7.75M |
| 2026-09-29 | CNY 11.09 | +0.91% | CNY 10.96 | CNY 11.16 | CNY 10.88 | 4.41M |
| 2026-09-28 | CNY 10.99 | -2.83% | CNY 11.27 | CNY 11.37 | CNY 10.87 | 5.62M |
| 2026-09-24 | CNY 11.31 | -1.05% | CNY 11.43 | CNY 11.48 | CNY 11.27 | 3.49M |
| 2026-09-23 | CNY 11.43 | -0.61% | CNY 11.54 | CNY 11.57 | CNY 11.37 | 3.96M |
| 2026-09-22 | CNY 11.50 | -0.09% | CNY 11.50 | CNY 11.59 | CNY 11.45 | 5.37M |
| 2026-09-21 | CNY 11.51 | +1.86% | CNY 11.27 | CNY 11.57 | CNY 11.16 | 5.53M |
| 2026-09-18 | CNY 11.30 | +1.07% | CNY 11.23 | CNY 11.36 | CNY 11.22 | 4.37M |
| 2026-09-17 | CNY 11.18 | -0.80% | CNY 11.20 | CNY 11.35 | CNY 11.08 | 5.14M |
| 2026-09-16 | CNY 11.27 | +2.55% | CNY 10.93 | CNY 11.38 | CNY 10.90 | 5.80M |
| 2026-09-15 | CNY 10.99 | -0.72% | CNY 10.96 | CNY 11.13 | CNY 10.92 | 4.82M |
| 2026-09-14 | CNY 11.07 | +0.64% | CNY 10.89 | CNY 11.14 | CNY 10.80 | 4.86M |
| 2026-09-11 | CNY 11.00 | -1.43% | CNY 11.00 | CNY 11.11 | CNY 10.80 | 6.80M |
| 2026-09-10 | CNY 11.16 | -2.19% | CNY 11.33 | CNY 11.46 | CNY 11.12 | 6.34M |
| 2026-09-09 | CNY 11.41 | -2.14% | CNY 11.68 | CNY 11.69 | CNY 11.34 | 7.85M |
| 2026-09-08 | CNY 11.66 | +1.83% | CNY 11.48 | CNY 11.83 | CNY 11.36 | 9.85M |
| 2026-09-07 | CNY 11.45 | +0.53% | CNY 11.41 | CNY 11.52 | CNY 11.39 | 6.27M |
| 2026-09-04 | CNY 11.39 | -1.39% | CNY 11.58 | CNY 11.72 | CNY 11.32 | 9.70M |
| 2026-09-03 | CNY 11.55 | -1.53% | CNY 11.82 | CNY 11.83 | CNY 11.48 | 11.97M |
| 2026-09-02 | CNY 11.73 | -4.48% | CNY 12.05 | CNY 12.17 | CNY 11.56 | 18.30M |
| 2026-09-01 | CNY 12.28 | +6.23% | CNY 11.72 | CNY 12.49 | CNY 11.58 | 26.86M |
| 2026-08-31 | CNY 11.56 | +0.09% | CNY 11.31 | CNY 11.60 | CNY 11.30 | 10.05M |
| 2026-08-28 | CNY 11.55 | +0.61% | CNY 11.45 | CNY 11.58 | CNY 11.32 | 13.14M |
| 2026-08-27 | CNY 11.48 | -0.09% | CNY 11.36 | CNY 11.65 | CNY 11.26 | 14.53M |
| 2026-08-26 | CNY 11.49 | +0.52% | CNY 11.28 | CNY 11.99 | CNY 11.17 | 20.84M |
| 2026-08-25 | CNY 11.43 | +0.88% | CNY 11.10 | CNY 11.43 | CNY 11.00 | 15.47M |
| 2026-08-24 | CNY 11.33 | +5.10% | CNY 10.95 | CNY 11.44 | CNY 10.89 | 23.25M |
| 2026-08-21 | CNY 10.78 | +0.94% | CNY 10.72 | CNY 10.79 | CNY 10.42 | 4.36M |
| 2026-08-20 | CNY 10.68 | +1.33% | CNY 10.66 | CNY 10.74 | CNY 10.56 | 3.76M |
| 2026-08-19 | CNY 10.54 | -2.95% | CNY 10.78 | CNY 10.80 | CNY 10.51 | 5.93M |
| 2026-08-18 | CNY 10.86 | -1.72% | CNY 11.05 | CNY 11.05 | CNY 10.72 | 6.79M |
| 2026-08-17 | CNY 11.05 | +1.19% | CNY 10.93 | CNY 11.07 | CNY 10.77 | 6.72M |
| 2026-08-14 | CNY 10.92 | +0.92% | CNY 10.83 | CNY 10.99 | CNY 10.76 | 5.86M |
| 2026-08-13 | CNY 10.82 | -1.99% | CNY 11.00 | CNY 11.12 | CNY 10.82 | 6.23M |
| 2026-08-12 | CNY 11.04 | +1.01% | CNY 10.94 | CNY 11.16 | CNY 10.83 | 7.27M |
| 2026-08-11 | CNY 10.93 | -2.93% | CNY 11.19 | CNY 11.21 | CNY 10.90 | 11.61M |
| 2026-08-10 | CNY 11.26 | -1.14% | CNY 11.32 | CNY 11.39 | CNY 10.90 | 16.18M |
| 2026-08-07 | CNY 11.39 | +9.52% | CNY 10.38 | CNY 12.00 | CNY 10.17 | 27.48M |
| 2026-08-06 | CNY 10.40 | -0.19% | CNY 10.38 | CNY 10.45 | CNY 10.10 | 7.64M |
| 2026-08-05 | CNY 10.42 | +1.66% | CNY 10.23 | CNY 10.44 | CNY 10.20 | 5.88M |
| 2026-08-04 | CNY 10.25 | +0.89% | CNY 10.18 | CNY 10.30 | CNY 10.10 | 4.88M |
| 2026-08-03 | CNY 10.16 | +2.73% | CNY 9.90 | CNY 10.17 | CNY 9.90 | 6.18M |
| 2026-07-31 | CNY 9.89 | +1.75% | CNY 9.84 | CNY 10.04 | CNY 9.80 | 5.89M |
| 2026-07-30 | CNY 9.72 | -2.31% | CNY 9.85 | CNY 10.07 | CNY 9.70 | 6.94M |
| 2026-07-29 | CNY 9.95 | +1.95% | CNY 9.73 | CNY 10.00 | CNY 9.59 | 8.17M |
| 2026-07-28 | CNY 9.76 | +1.67% | CNY 9.56 | CNY 9.87 | CNY 9.53 | 7.81M |
| 2026-07-27 | CNY 9.60 | +4.92% | CNY 9.15 | CNY 9.62 | CNY 9.15 | 7.33M |
| 2026-07-24 | CNY 9.15 | -2.97% | CNY 9.25 | CNY 9.46 | CNY 9.14 | 5.08M |
| 2026-07-23 | CNY 9.43 | +2.95% | CNY 9.10 | CNY 9.45 | CNY 9.10 | 7.07M |
| 2026-07-22 | CNY 9.16 | -3.48% | CNY 9.38 | CNY 9.47 | CNY 9.10 | 6.80M |
| 2026-07-21 | CNY 9.49 | +2.26% | CNY 9.28 | CNY 9.50 | CNY 8.83 | 10.34M |
| 2026-07-20 | CNY 9.28 | -5.31% | CNY 9.85 | CNY 9.98 | CNY 9.15 | 10.21M |
| 2026-07-17 | CNY 9.80 | -4.67% | CNY 10.26 | CNY 10.42 | CNY 9.67 | 8.66M |
| 2026-07-16 | CNY 10.28 | -0.19% | CNY 10.22 | CNY 10.45 | CNY 10.12 | 5.99M |
| 2026-07-15 | CNY 10.30 | -0.19% | CNY 10.28 | CNY 10.43 | CNY 10.19 | 5.46M |
| 2026-07-14 | CNY 10.32 | +1.08% | CNY 10.26 | CNY 10.38 | CNY 10.00 | 6.05M |
| 2026-07-13 | CNY 10.21 | -7.69% | CNY 11.02 | CNY 11.09 | CNY 10.18 | 9.75M |
| 2026-07-10 | CNY 11.06 | 0.00% | CNY 11.05 | CNY 11.28 | CNY 10.95 | 9.37M |
| 2026-07-09 | CNY 11.06 | -1.69% | CNY 11.26 | CNY 11.37 | CNY 10.70 | 9.14M |
| 2026-07-08 | CNY 11.25 | -2.85% | CNY 11.55 | CNY 11.70 | CNY 11.21 | 7.22M |
| 2026-07-07 | CNY 11.58 | -1.95% | CNY 11.85 | CNY 12.00 | CNY 11.55 | 6.88M |
| 2026-07-06 | CNY 11.81 | -1.83% | CNY 12.06 | CNY 12.31 | CNY 11.80 | 8.98M |
| 2026-07-03 | CNY 12.03 | -4.75% | CNY 12.69 | CNY 12.75 | CNY 12.03 | 13.31M |
| 2026-07-02 | CNY 12.63 | -1.48% | CNY 12.50 | CNY 13.02 | CNY 12.03 | 12.70M |
| 2026-07-01 | CNY 12.82 | +2.15% | CNY 12.42 | CNY 12.94 | CNY 12.38 | 12.75M |
| 2026-06-30 | CNY 12.55 | +1.62% | CNY 12.23 | CNY 12.57 | CNY 12.02 | 11.36M |
| 2026-06-29 | CNY 12.35 | -2.60% | CNY 12.48 | CNY 12.98 | CNY 12.14 | 12.91M |
| 2026-06-26 | CNY 12.68 | +0.24% | CNY 12.58 | CNY 13.06 | CNY 12.45 | 12.76M |
| 2026-06-25 | CNY 12.65 | -2.77% | CNY 13.08 | CNY 13.36 | CNY 12.62 | 15.88M |
| 2026-06-24 | CNY 13.01 | -2.11% | CNY 13.11 | CNY 13.49 | CNY 12.94 | 12.25M |
| 2026-06-23 | CNY 13.29 | -1.85% | CNY 13.57 | CNY 13.80 | CNY 13.23 | 14.91M |
| 2026-06-22 | CNY 13.54 | +4.56% | CNY 13.10 | CNY 13.59 | CNY 13.03 | 16.94M |
| 2026-06-18 | CNY 12.95 | -2.26% | CNY 13.16 | CNY 13.35 | CNY 12.81 | 14.81M |
| 2026-06-17 | CNY 13.25 | +4.91% | CNY 12.43 | CNY 13.67 | CNY 12.30 | 25.84M |
| 2026-06-16 | CNY 12.63 | -1.02% | CNY 12.51 | CNY 13.15 | CNY 12.51 | 14.33M |
| 2026-06-15 | CNY 12.76 | +3.91% | CNY 12.26 | CNY 12.85 | CNY 12.23 | 15.30M |
| 2026-06-12 | CNY 12.28 | -1.92% | CNY 12.55 | CNY 12.77 | CNY 12.18 | 16.07M |
| 2026-06-11 | CNY 12.52 | +3.56% | CNY 12.00 | CNY 12.64 | CNY 11.64 | 22.61M |
| 2026-06-10 | CNY 12.09 | +1.26% | CNY 11.82 | CNY 12.38 | CNY 11.81 | 17.19M |
| 2026-06-09 | CNY 11.94 | +6.32% | CNY 11.48 | CNY 12.68 | CNY 11.35 | 19.79M |
| 2026-06-08 | CNY 11.23 | -4.91% | CNY 11.41 | CNY 11.70 | CNY 11.11 | 11.20M |
| 2026-06-05 | CNY 11.81 | +2.34% | CNY 11.47 | CNY 12.00 | CNY 11.00 | 18.91M |
| 2026-06-04 | CNY 11.54 | -3.91% | CNY 11.82 | CNY 11.88 | CNY 11.37 | 16.10M |
| 2026-06-03 | CNY 12.01 | +0.08% | CNY 11.90 | CNY 12.26 | CNY 11.88 | 11.99M |
| 2026-06-02 | CNY 12.00 | -6.10% | CNY 12.78 | CNY 12.89 | CNY 11.90 | 19.62M |
| 2026-06-01 | CNY 12.78 | 0.00% | CNY 12.65 | CNY 12.95 | CNY 12.51 | 12.26M |
| 2026-05-29 | CNY 12.78 | -7.99% | CNY 13.71 | CNY 13.82 | CNY 12.78 | 28.23M |
| 2026-05-28 | CNY 13.89 | -8.62% | CNY 14.78 | CNY 14.81 | CNY 13.62 | 34.08M |
| 2026-05-27 | CNY 15.20 | -3.25% | CNY 15.40 | CNY 15.53 | CNY 14.82 | 32.01M |
| 2026-05-26 | CNY 15.71 | +3.36% | CNY 14.99 | CNY 15.76 | CNY 14.75 | 46.03M |