Wanhua Chemical Group Co., Ltd. (SHA:600309)
China
· Delayed Price · Currency is CNY 90.14
+0.66 (0.74%)
Apr 29, 2026, 2:38 PM CST
Wanhua Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 89.05 | 90.37 | 88.53 | 90.01 | - | 0.59% | 15,895,670 |
| Apr 28, 2026 | 88.50 | 90.34 | 88.40 | 89.48 | 89.48 | 0.57% | 25,455,283 |
| Apr 27, 2026 | 89.50 | 90.92 | 88.50 | 88.97 | 88.97 | -0.64% | 29,439,930 |
| Apr 24, 2026 | 88.10 | 90.63 | 88.00 | 89.54 | 89.54 | 2.16% | 38,758,973 |
| Apr 23, 2026 | 87.70 | 88.90 | 86.01 | 87.65 | 87.65 | -0.06% | 34,792,098 |
| Apr 22, 2026 | 87.49 | 89.75 | 87.09 | 87.70 | 87.70 | 0.24% | 31,422,964 |
| Apr 21, 2026 | 87.47 | 88.54 | 83.04 | 87.49 | 87.49 | -0.06% | 42,291,490 |
| Apr 20, 2026 | 87.50 | 88.98 | 86.67 | 87.54 | 87.54 | -0.26% | 29,839,910 |
| Apr 17, 2026 | 89.50 | 90.20 | 87.50 | 87.77 | 87.77 | -2.59% | 34,332,940 |
| Apr 16, 2026 | 89.00 | 91.36 | 88.89 | 90.10 | 90.10 | 1.15% | 26,747,420 |
| Apr 15, 2026 | 89.99 | 90.98 | 88.04 | 89.08 | 89.08 | -1.76% | 36,689,458 |
| Apr 14, 2026 | 92.04 | 92.19 | 89.06 | 90.68 | 90.68 | -1.65% | 40,211,503 |
| Apr 13, 2026 | 89.07 | 93.14 | 88.34 | 92.20 | 92.20 | 3.51% | 41,848,520 |
| Apr 10, 2026 | 87.86 | 89.60 | 87.00 | 89.07 | 89.07 | 1.69% | 29,127,670 |
| Apr 9, 2026 | 85.91 | 87.80 | 85.59 | 87.59 | 87.59 | 1.33% | 29,631,530 |
| Apr 8, 2026 | 85.00 | 87.01 | 83.99 | 86.44 | 86.44 | 0.20% | 38,249,893 |
| Apr 7, 2026 | 81.80 | 86.78 | 81.80 | 86.27 | 86.27 | 4.72% | 42,361,030 |
| Apr 3, 2026 | 83.30 | 84.28 | 82.03 | 82.38 | 82.38 | -0.40% | 24,940,303 |
| Apr 2, 2026 | 82.61 | 83.46 | 81.90 | 82.71 | 82.71 | -0.19% | 21,918,890 |
| Apr 1, 2026 | 80.90 | 83.42 | 80.90 | 82.87 | 82.87 | 4.30% | 36,932,110 |
| Mar 31, 2026 | 80.71 | 81.20 | 79.22 | 79.45 | 79.45 | -1.44% | 18,698,090 |
| Mar 30, 2026 | 78.96 | 80.75 | 78.90 | 80.61 | 80.61 | 0.79% | 26,240,840 |
| Mar 27, 2026 | 78.00 | 80.84 | 77.84 | 79.98 | 79.98 | 0.95% | 27,993,247 |
| Mar 26, 2026 | 78.00 | 80.89 | 77.60 | 79.23 | 79.23 | 0.99% | 33,646,230 |
| Mar 25, 2026 | 76.35 | 79.34 | 76.30 | 78.45 | 78.45 | 4.42% | 38,063,870 |
| Mar 24, 2026 | 75.80 | 76.04 | 73.55 | 75.13 | 75.13 | 0.16% | 31,862,778 |
| Mar 23, 2026 | 75.43 | 76.97 | 73.36 | 75.01 | 75.01 | -2.58% | 45,066,060 |
| Mar 20, 2026 | 78.42 | 79.40 | 77.00 | 77.00 | 77.00 | -1.82% | 42,252,950 |
| Mar 19, 2026 | 80.00 | 80.55 | 78.00 | 78.43 | 78.43 | -2.76% | 35,235,380 |
| Mar 18, 2026 | 80.20 | 80.88 | 79.05 | 80.66 | 80.66 | 0.64% | 27,604,384 |
| Mar 17, 2026 | 79.96 | 82.49 | 79.88 | 80.15 | 80.15 | 0.91% | 43,674,654 |
| Mar 16, 2026 | 84.10 | 84.20 | 78.12 | 79.43 | 79.43 | -6.00% | 79,853,882 |
| Mar 13, 2026 | 86.31 | 87.98 | 84.17 | 84.50 | 84.50 | -2.42% | 49,137,120 |
| Mar 12, 2026 | 89.41 | 90.30 | 86.50 | 86.60 | 86.60 | -3.19% | 52,975,470 |
| Mar 11, 2026 | 88.21 | 90.30 | 84.68 | 89.45 | 89.45 | 1.41% | 61,656,510 |
| Mar 10, 2026 | 88.03 | 89.20 | 87.00 | 88.21 | 88.21 | -1.95% | 42,417,436 |
| Mar 9, 2026 | 93.99 | 97.00 | 89.01 | 89.96 | 89.96 | -3.27% | 69,314,800 |
| 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 |