Wanhua Chemical Group Co., Ltd. (SHA:600309)
China
· Delayed Price · Currency is CNY 89.96
-3.04 (-3.27%)
Mar 9, 2026, 3:00 PM CST
Wanhua Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 93.99 | 97.00 | 89.01 | 90.15 | - | -3.06% | 57,020,722 |
| Mar 6, 2026 | 88.65 | 93.48 | 87.60 | 93.00 | 93.00 | 4.26% | 38,044,620 |
| Mar 5, 2026 | 89.99 | 90.45 | 87.69 | 89.20 | 89.20 | 0.84% | 30,058,210 |
| Mar 4, 2026 | 89.06 | 90.26 | 87.24 | 88.46 | 88.46 | -2.89% | 44,194,653 |
| Mar 3, 2026 | 95.00 | 95.45 | 90.80 | 91.09 | 91.09 | -3.42% | 49,528,740 |
| Mar 2, 2026 | 93.10 | 95.20 | 91.88 | 94.32 | 94.32 | 1.42% | 51,307,050 |
| Feb 27, 2026 | 90.02 | 94.28 | 89.92 | 93.00 | 93.00 | 3.31% | 46,742,490 |
| Feb 26, 2026 | 89.69 | 92.28 | 89.26 | 90.02 | 90.02 | 0.35% | 41,639,103 |
| Feb 25, 2026 | 87.88 | 92.24 | 87.80 | 89.71 | 89.71 | 2.82% | 63,119,480 |
| Feb 24, 2026 | 86.38 | 87.39 | 84.77 | 87.25 | 87.25 | 2.70% | 29,640,230 |
| Feb 13, 2026 | 87.01 | 87.06 | 84.65 | 84.96 | 84.96 | -3.45% | 34,240,209 |
| Feb 12, 2026 | 88.80 | 89.52 | 87.70 | 88.00 | 88.00 | -0.96% | 27,602,811 |
| Feb 11, 2026 | 85.59 | 89.88 | 84.78 | 88.85 | 88.85 | 3.31% | 49,790,960 |
| Feb 10, 2026 | 86.66 | 86.66 | 84.03 | 86.00 | 86.00 | -1.17% | 32,274,500 |
| Feb 9, 2026 | 86.85 | 88.30 | 85.66 | 87.02 | 87.02 | 0.37% | 34,252,430 |
| Feb 6, 2026 | 81.94 | 88.46 | 81.52 | 86.70 | 86.70 | 3.70% | 54,363,293 |
| Feb 5, 2026 | 85.79 | 86.39 | 82.50 | 83.61 | 83.61 | -1.40% | 27,227,240 |
| Feb 4, 2026 | 83.80 | 85.20 | 82.98 | 84.80 | 84.80 | 1.75% | 31,262,110 |
| Feb 3, 2026 | 81.68 | 83.64 | 81.40 | 83.34 | 83.34 | 3.75% | 42,700,090 |
| Feb 2, 2026 | 86.60 | 86.96 | 79.58 | 80.33 | 80.33 | -8.68% | 82,870,072 |
| Jan 30, 2026 | 86.96 | 89.61 | 85.19 | 87.97 | 87.97 | 0.42% | 49,190,200 |
| Jan 29, 2026 | 88.10 | 89.97 | 86.19 | 87.60 | 87.60 | 0.33% | 61,152,210 |
| Jan 28, 2026 | 84.70 | 89.98 | 84.70 | 87.31 | 87.31 | 3.08% | 81,065,180 |
| Jan 27, 2026 | 84.95 | 87.48 | 83.53 | 84.70 | 84.70 | -0.32% | 44,754,630 |
| Jan 26, 2026 | 84.25 | 87.88 | 83.99 | 84.97 | 84.97 | 0.85% | 55,512,190 |
| Jan 23, 2026 | 85.64 | 86.46 | 83.80 | 84.25 | 84.25 | -1.23% | 39,709,089 |
| Jan 22, 2026 | 85.17 | 86.30 | 83.80 | 85.30 | 85.30 | 1.45% | 45,492,207 |
| Jan 21, 2026 | 86.20 | 86.69 | 83.80 | 84.08 | 84.08 | -2.26% | 47,391,460 |
| Jan 20, 2026 | 82.38 | 86.97 | 82.12 | 86.02 | 86.02 | 4.39% | 69,698,580 |
| Jan 19, 2026 | 77.90 | 82.79 | 77.39 | 82.40 | 82.40 | 4.67% | 50,734,380 |
| Jan 16, 2026 | 80.15 | 81.18 | 78.00 | 78.72 | 78.72 | -0.93% | 33,361,210 |
| Jan 15, 2026 | 77.50 | 80.94 | 77.31 | 79.46 | 79.46 | 2.13% | 39,913,960 |
| Jan 14, 2026 | 78.67 | 80.56 | 77.80 | 77.80 | 77.80 | -1.22% | 41,867,610 |
| Jan 13, 2026 | 78.08 | 80.13 | 77.77 | 78.76 | 78.76 | 0.79% | 35,511,188 |
| Jan 12, 2026 | 79.33 | 79.88 | 77.66 | 78.14 | 78.14 | -1.52% | 37,575,200 |
| Jan 9, 2026 | 80.00 | 80.61 | 78.41 | 79.35 | 79.35 | -0.43% | 33,361,851 |
| Jan 8, 2026 | 81.92 | 81.92 | 78.43 | 79.69 | 79.69 | -2.73% | 46,547,600 |
| Jan 7, 2026 | 82.25 | 83.66 | 81.40 | 81.93 | 81.93 | -1.23% | 32,322,320 |
| Jan 6, 2026 | 77.03 | 83.38 | 77.03 | 82.95 | 82.95 | 7.27% | 58,461,090 |
| Jan 5, 2026 | 77.20 | 78.81 | 76.23 | 77.33 | 77.33 | 0.85% | 26,156,140 |
| Dec 31, 2025 | 76.80 | 77.43 | 76.09 | 76.68 | 76.68 | -0.42% | 16,402,830 |
| Dec 30, 2025 | 75.50 | 77.99 | 75.02 | 77.00 | 77.00 | 1.12% | 26,628,420 |
| Dec 29, 2025 | 76.92 | 77.20 | 75.70 | 76.15 | 76.15 | -1.08% | 21,379,960 |
| Dec 26, 2025 | 76.60 | 78.00 | 75.70 | 76.98 | 76.98 | 0.35% | 27,102,910 |
| Dec 25, 2025 | 77.09 | 78.50 | 76.67 | 76.71 | 76.71 | -0.47% | 24,515,310 |
| Dec 24, 2025 | 74.98 | 77.37 | 74.86 | 77.07 | 77.07 | 3.03% | 34,606,150 |
| Dec 23, 2025 | 75.81 | 76.18 | 74.50 | 74.80 | 74.80 | -1.31% | 25,929,320 |
| Dec 22, 2025 | 75.59 | 76.19 | 75.11 | 75.79 | 75.79 | 0.26% | 26,472,838 |
| Dec 19, 2025 | 75.07 | 76.08 | 75.07 | 75.59 | 75.59 | 0.07% | 24,316,820 |
| Dec 18, 2025 | 74.23 | 76.99 | 73.85 | 75.54 | 75.54 | 1.78% | 50,672,310 |
| Dec 17, 2025 | 69.75 | 74.88 | 69.75 | 74.22 | 74.22 | 5.92% | 70,113,380 |
| Dec 16, 2025 | 69.55 | 70.19 | 67.98 | 70.07 | 70.07 | 0.55% | 28,023,480 |
| Dec 15, 2025 | 68.44 | 70.99 | 68.00 | 69.69 | 69.69 | 1.78% | 35,282,360 |
| Dec 12, 2025 | 68.47 | 68.81 | 67.53 | 68.47 | 68.47 | - | 22,545,940 |
| Dec 11, 2025 | 69.31 | 70.50 | 68.18 | 68.47 | 68.47 | -1.20% | 19,939,220 |
| Dec 10, 2025 | 68.97 | 69.43 | 67.90 | 69.30 | 69.30 | - | 23,836,299 |
| Dec 9, 2025 | 69.97 | 71.00 | 69.00 | 69.30 | 69.30 | -0.96% | 33,206,080 |
| Dec 8, 2025 | 70.20 | 70.70 | 69.38 | 69.97 | 69.97 | -0.01% | 32,980,280 |
| Dec 5, 2025 | 67.82 | 70.67 | 67.70 | 69.98 | 69.98 | 3.40% | 49,644,630 |
| Dec 4, 2025 | 68.07 | 68.80 | 67.26 | 67.68 | 67.68 | -0.76% | 19,112,100 |
| Dec 3, 2025 | 67.20 | 69.37 | 67.13 | 68.20 | 68.20 | 1.79% | 45,965,750 |
| Dec 2, 2025 | 67.80 | 68.09 | 66.90 | 67.00 | 67.00 | -1.41% | 20,528,297 |
| Dec 1, 2025 | 66.97 | 68.18 | 66.60 | 67.96 | 67.96 | 1.25% | 31,290,300 |
| Nov 28, 2025 | 65.89 | 67.98 | 65.85 | 67.12 | 67.12 | 1.85% | 38,835,520 |
| Nov 27, 2025 | 63.40 | 66.33 | 63.35 | 65.90 | 65.90 | 3.45% | 37,808,860 |
| Nov 26, 2025 | 63.06 | 63.88 | 62.82 | 63.70 | 63.70 | 1.05% | 16,865,100 |
| Nov 25, 2025 | 63.00 | 64.10 | 62.93 | 63.04 | 63.04 | 0.40% | 21,653,460 |
| Nov 24, 2025 | 63.43 | 63.65 | 62.26 | 62.79 | 62.79 | 0.13% | 24,233,480 |
| Nov 21, 2025 | 63.85 | 63.93 | 62.33 | 62.71 | 62.71 | -2.47% | 29,871,470 |
| Nov 20, 2025 | 65.97 | 66.47 | 64.18 | 64.30 | 64.30 | -2.00% | 20,779,320 |
| Nov 19, 2025 | 65.20 | 66.00 | 65.00 | 65.61 | 65.61 | 0.32% | 16,299,270 |
| Nov 18, 2025 | 66.40 | 66.76 | 65.02 | 65.40 | 65.40 | -1.48% | 23,416,190 |
| Nov 17, 2025 | 65.08 | 67.68 | 65.08 | 66.38 | 66.38 | 0.88% | 32,643,080 |
| Nov 14, 2025 | 67.40 | 68.28 | 65.80 | 65.80 | 65.80 | -4.24% | 50,450,290 |
| Nov 13, 2025 | 67.40 | 69.16 | 67.40 | 68.71 | 68.71 | 1.39% | 41,645,840 |
| Nov 12, 2025 | 68.00 | 68.50 | 67.23 | 67.77 | 67.77 | -0.26% | 29,905,690 |
| Nov 11, 2025 | 67.40 | 68.49 | 66.75 | 67.95 | 67.95 | 0.13% | 37,354,460 |
| Nov 10, 2025 | 66.20 | 68.78 | 66.15 | 67.86 | 67.86 | 3.97% | 78,664,160 |
| Nov 7, 2025 | 61.69 | 65.51 | 61.35 | 65.27 | 65.27 | 5.79% | 76,216,000 |
| Nov 6, 2025 | 61.30 | 62.45 | 61.30 | 61.70 | 61.70 | 0.37% | 20,536,310 |
| Nov 5, 2025 | 61.11 | 62.08 | 60.69 | 61.47 | 61.47 | -0.21% | 17,793,560 |
| Nov 4, 2025 | 62.35 | 62.85 | 61.11 | 61.60 | 61.60 | -1.47% | 18,933,850 |
| Nov 3, 2025 | 62.85 | 62.96 | 61.66 | 62.52 | 62.52 | -0.18% | 18,291,770 |
| Oct 31, 2025 | 61.88 | 63.33 | 61.87 | 62.63 | 62.63 | 1.49% | 31,184,850 |
| Oct 30, 2025 | 62.00 | 62.25 | 61.18 | 61.71 | 61.71 | -0.45% | 28,086,690 |
| Oct 29, 2025 | 61.40 | 62.45 | 61.03 | 61.99 | 61.99 | 0.83% | 26,962,540 |
| Oct 28, 2025 | 62.66 | 62.66 | 61.41 | 61.48 | 61.48 | -1.62% | 24,770,410 |
| Oct 27, 2025 | 62.00 | 63.30 | 61.81 | 62.49 | 62.49 | 1.69% | 36,791,750 |
| Oct 24, 2025 | 62.69 | 62.97 | 61.01 | 61.45 | 61.45 | -2.04% | 31,069,640 |
| Oct 23, 2025 | 61.24 | 62.80 | 60.85 | 62.73 | 62.73 | 2.27% | 22,594,240 |
| Oct 22, 2025 | 61.20 | 61.58 | 60.81 | 61.34 | 61.34 | 0.26% | 15,852,470 |
| Oct 21, 2025 | 61.09 | 61.55 | 60.60 | 61.18 | 61.18 | 0.53% | 19,125,890 |
| Oct 20, 2025 | 62.03 | 62.03 | 60.61 | 60.86 | 60.86 | -1.06% | 25,936,920 |
| Oct 17, 2025 | 62.96 | 63.65 | 61.50 | 61.51 | 61.51 | -2.35% | 30,134,570 |
| Oct 16, 2025 | 64.82 | 64.82 | 62.55 | 62.99 | 62.99 | -2.72% | 35,112,380 |
| Oct 15, 2025 | 64.70 | 65.56 | 64.07 | 64.75 | 64.75 | -0.03% | 20,885,670 |
| Oct 14, 2025 | 66.54 | 67.45 | 64.54 | 64.77 | 64.77 | -2.38% | 30,632,840 |
| Oct 13, 2025 | 65.12 | 66.78 | 64.99 | 66.35 | 66.35 | -2.04% | 30,609,370 |
| Oct 10, 2025 | 67.50 | 68.80 | 66.66 | 67.73 | 67.73 | - | 32,891,730 |
| Oct 9, 2025 | 66.58 | 67.85 | 65.30 | 67.73 | 67.73 | 1.73% | 33,534,000 |