Haohua Chemical Science & Technology Corp., Ltd. (SHA:600378)
China
· Delayed Price · Currency is CNY 30.08
+0.29 (0.97%)
Dec 5, 2025, 3:00 PM CST
SHA:600378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.76 | 30.19 | 29.52 | 30.08 | 30.08 | 0.97% | 5,339,111 |
| Dec 4, 2025 | 29.97 | 30.07 | 29.61 | 29.79 | 29.79 | -0.93% | 4,694,008 |
| Dec 3, 2025 | 29.71 | 30.34 | 29.67 | 30.07 | 30.07 | 1.48% | 6,834,195 |
| Dec 2, 2025 | 29.90 | 29.90 | 29.58 | 29.63 | 29.63 | -1.40% | 5,991,100 |
| Dec 1, 2025 | 30.30 | 30.60 | 29.81 | 30.05 | 30.05 | -0.40% | 8,087,700 |
| Nov 28, 2025 | 29.69 | 30.35 | 29.60 | 30.17 | 30.17 | 1.99% | 7,556,944 |
| Nov 27, 2025 | 29.34 | 30.00 | 29.28 | 29.58 | 29.58 | 0.82% | 6,429,369 |
| Nov 26, 2025 | 29.51 | 29.77 | 29.23 | 29.34 | 29.34 | -0.44% | 6,427,823 |
| Nov 25, 2025 | 29.50 | 29.99 | 29.40 | 29.47 | 29.47 | 0.65% | 7,729,730 |
| Nov 24, 2025 | 29.37 | 29.78 | 28.90 | 29.28 | 29.28 | 0.58% | 8,798,803 |
| Nov 21, 2025 | 30.30 | 30.68 | 29.06 | 29.11 | 29.11 | -5.64% | 11,317,640 |
| Nov 20, 2025 | 31.81 | 32.25 | 30.76 | 30.85 | 30.85 | -2.34% | 9,728,739 |
| Nov 19, 2025 | 31.72 | 32.35 | 31.34 | 31.59 | 31.59 | -0.82% | 6,474,323 |
| Nov 18, 2025 | 32.34 | 32.90 | 31.71 | 31.85 | 31.85 | -1.67% | 10,154,700 |
| Nov 17, 2025 | 33.23 | 33.50 | 32.02 | 32.39 | 32.39 | -1.40% | 11,335,890 |
| Nov 14, 2025 | 32.80 | 33.50 | 32.50 | 32.85 | 32.85 | -1.29% | 11,340,810 |
| Nov 13, 2025 | 32.90 | 34.15 | 32.74 | 33.28 | 33.28 | 1.71% | 24,201,170 |
| Nov 12, 2025 | 31.97 | 32.85 | 31.25 | 32.72 | 32.72 | 1.49% | 16,216,680 |
| Nov 11, 2025 | 32.33 | 32.90 | 31.94 | 32.24 | 32.24 | -0.71% | 11,850,030 |
| Nov 10, 2025 | 32.85 | 33.62 | 32.32 | 32.47 | 32.47 | 0.15% | 18,260,250 |
| Nov 7, 2025 | 31.60 | 32.95 | 31.58 | 32.42 | 32.42 | 2.08% | 15,061,110 |
| Nov 6, 2025 | 30.77 | 32.04 | 30.68 | 31.76 | 31.76 | 2.78% | 13,402,570 |
| Nov 5, 2025 | 30.19 | 31.17 | 30.06 | 30.90 | 30.90 | 0.62% | 10,595,520 |
| Nov 4, 2025 | 31.19 | 31.69 | 30.45 | 30.71 | 30.71 | -1.54% | 11,929,980 |
| Nov 3, 2025 | 31.65 | 31.79 | 30.52 | 31.19 | 31.19 | -1.70% | 16,750,570 |
| Oct 31, 2025 | 31.78 | 32.77 | 31.64 | 31.73 | 31.73 | -0.16% | 19,158,710 |
| Oct 30, 2025 | 32.35 | 33.33 | 31.67 | 31.78 | 31.78 | 0.70% | 30,520,950 |
| Oct 29, 2025 | 31.00 | 32.18 | 30.73 | 31.56 | 31.56 | 4.16% | 25,319,140 |
| Oct 28, 2025 | 29.18 | 30.48 | 29.04 | 30.30 | 30.30 | 3.84% | 11,394,090 |
| Oct 27, 2025 | 29.20 | 29.70 | 28.93 | 29.18 | 29.18 | 0.66% | 9,182,120 |
| Oct 24, 2025 | 28.78 | 29.04 | 28.53 | 28.99 | 28.99 | 0.69% | 6,568,238 |
| Oct 23, 2025 | 28.30 | 28.83 | 27.96 | 28.79 | 28.79 | 1.20% | 5,744,635 |
| Oct 22, 2025 | 28.50 | 28.68 | 28.01 | 28.45 | 28.45 | -0.59% | 5,889,697 |
| Oct 21, 2025 | 28.63 | 28.94 | 28.50 | 28.62 | 28.62 | 0.32% | 6,337,020 |
| Oct 20, 2025 | 28.60 | 28.99 | 28.37 | 28.53 | 28.53 | 0.63% | 5,700,945 |
| Oct 17, 2025 | 29.59 | 29.70 | 28.29 | 28.35 | 28.35 | -3.70% | 8,348,971 |
| Oct 16, 2025 | 30.08 | 30.10 | 29.30 | 29.44 | 29.44 | -2.13% | 7,608,154 |
| Oct 15, 2025 | 30.20 | 30.32 | 29.49 | 30.08 | 30.08 | -0.30% | 8,616,800 |
| Oct 14, 2025 | 31.31 | 31.72 | 29.97 | 30.17 | 30.17 | -1.57% | 13,934,480 |
| Oct 13, 2025 | 29.85 | 30.80 | 29.75 | 30.65 | 30.65 | -1.98% | 14,121,790 |
| Oct 10, 2025 | 31.65 | 32.00 | 31.17 | 31.27 | 31.27 | -1.70% | 10,778,900 |
| Oct 9, 2025 | 30.99 | 31.92 | 30.67 | 31.81 | 31.81 | 3.55% | 14,791,190 |
| Sep 30, 2025 | 30.62 | 30.90 | 30.35 | 30.72 | 30.72 | 0.33% | 8,738,693 |
| Sep 29, 2025 | 29.88 | 30.90 | 29.76 | 30.62 | 30.62 | 3.24% | 10,358,690 |
| Sep 26, 2025 | 30.40 | 30.45 | 29.62 | 29.66 | 29.66 | -2.66% | 7,119,011 |
| Sep 25, 2025 | 30.02 | 30.62 | 29.89 | 30.47 | 30.47 | 1.47% | 10,099,370 |
| Sep 24, 2025 | 28.93 | 30.20 | 28.93 | 30.03 | 30.03 | 3.05% | 11,044,500 |
| Sep 23, 2025 | 29.30 | 29.42 | 28.53 | 29.14 | 29.14 | -0.55% | 9,562,751 |
| Sep 22, 2025 | 29.68 | 29.90 | 29.16 | 29.30 | 29.30 | -0.85% | 6,544,126 |
| Sep 19, 2025 | 29.07 | 30.07 | 28.98 | 29.55 | 29.55 | 1.30% | 10,872,070 |
| Sep 18, 2025 | 29.91 | 29.91 | 28.79 | 29.17 | 29.17 | -2.47% | 13,039,370 |
| Sep 17, 2025 | 29.80 | 29.96 | 29.25 | 29.91 | 29.91 | 0.57% | 10,130,250 |
| Sep 16, 2025 | 29.98 | 30.10 | 29.19 | 29.74 | 29.74 | -0.77% | 8,379,796 |
| Sep 15, 2025 | 30.41 | 30.66 | 29.93 | 29.97 | 29.97 | -1.45% | 7,353,403 |
| Sep 12, 2025 | 30.50 | 30.95 | 30.03 | 30.41 | 30.41 | -0.62% | 9,248,509 |
| Sep 11, 2025 | 30.57 | 30.63 | 30.15 | 30.60 | 30.60 | 0.39% | 10,666,440 |
| Sep 10, 2025 | 30.70 | 31.14 | 30.30 | 30.48 | 30.48 | -1.36% | 10,314,380 |
| Sep 9, 2025 | 30.32 | 31.56 | 30.32 | 30.90 | 30.90 | 1.21% | 20,677,500 |
| Sep 8, 2025 | 29.55 | 30.75 | 29.11 | 30.53 | 30.53 | 4.02% | 16,483,340 |
| Sep 5, 2025 | 28.96 | 29.45 | 28.45 | 29.35 | 29.35 | 3.60% | 12,594,220 |
| Sep 4, 2025 | 28.93 | 29.16 | 27.83 | 28.33 | 28.33 | -2.07% | 11,606,700 |
| Sep 3, 2025 | 29.70 | 29.90 | 28.72 | 28.93 | 28.93 | -2.63% | 10,552,410 |
| Sep 2, 2025 | 30.66 | 31.31 | 29.42 | 29.71 | 29.71 | -3.04% | 14,719,910 |
| Sep 1, 2025 | 30.40 | 31.20 | 30.18 | 30.64 | 30.64 | 0.89% | 13,768,180 |
| Aug 29, 2025 | 30.08 | 30.98 | 29.91 | 30.37 | 30.37 | 0.96% | 14,454,490 |
| Aug 28, 2025 | 30.00 | 30.28 | 29.56 | 30.08 | 30.08 | -0.23% | 14,788,620 |
| Aug 27, 2025 | 30.00 | 31.05 | 29.80 | 30.15 | 30.15 | 0.67% | 19,210,620 |
| Aug 26, 2025 | 30.49 | 30.60 | 29.87 | 29.95 | 29.95 | 0.74% | 19,848,800 |
| Aug 25, 2025 | 28.88 | 30.02 | 28.88 | 29.73 | 29.73 | 3.77% | 24,221,720 |
| Aug 22, 2025 | 28.24 | 28.81 | 28.18 | 28.65 | 28.65 | 1.60% | 16,296,190 |
| Aug 21, 2025 | 28.39 | 28.98 | 28.00 | 28.20 | 28.20 | -0.63% | 12,533,230 |
| Aug 20, 2025 | 28.80 | 29.04 | 27.83 | 28.38 | 28.38 | -2.34% | 15,795,240 |
| Aug 19, 2025 | 28.99 | 29.11 | 28.57 | 29.06 | 29.06 | 0.73% | 15,618,730 |
| Aug 18, 2025 | 29.00 | 29.50 | 28.55 | 28.85 | 28.85 | 1.12% | 23,456,040 |
| Aug 15, 2025 | 27.52 | 28.70 | 27.52 | 28.53 | 28.53 | 3.11% | 13,680,050 |
| Aug 14, 2025 | 28.21 | 28.44 | 27.63 | 27.67 | 27.67 | -1.91% | 14,473,740 |
| Aug 13, 2025 | 27.87 | 29.51 | 27.87 | 28.21 | 28.21 | 1.22% | 30,908,410 |
| Aug 12, 2025 | 27.17 | 28.01 | 27.06 | 27.87 | 27.87 | 2.54% | 16,869,040 |
| Aug 11, 2025 | 26.05 | 27.49 | 25.77 | 27.18 | 27.18 | 4.18% | 23,267,110 |
| Aug 8, 2025 | 26.83 | 27.59 | 26.01 | 26.09 | 26.09 | -0.72% | 26,824,830 |
| Aug 7, 2025 | 26.27 | 26.73 | 25.92 | 26.28 | 26.28 | -0.04% | 8,136,860 |
| Aug 6, 2025 | 25.86 | 26.29 | 25.68 | 26.29 | 26.29 | 1.58% | 8,386,823 |
| Aug 5, 2025 | 25.68 | 26.20 | 25.62 | 25.88 | 25.88 | 1.13% | 9,259,925 |
| Aug 4, 2025 | 25.40 | 25.72 | 25.31 | 25.59 | 25.59 | 0.67% | 5,950,295 |
| Aug 1, 2025 | 25.60 | 26.19 | 25.36 | 25.42 | 25.42 | -0.97% | 10,242,440 |
| Jul 31, 2025 | 26.07 | 26.58 | 25.53 | 25.67 | 25.67 | -1.91% | 14,453,450 |
| Jul 30, 2025 | 25.62 | 27.10 | 25.41 | 26.17 | 26.17 | 2.07% | 19,891,550 |
| Jul 29, 2025 | 25.81 | 25.85 | 25.12 | 25.64 | 25.64 | -0.81% | 14,381,690 |
| Jul 28, 2025 | 26.01 | 26.66 | 25.56 | 25.85 | 25.85 | -0.62% | 13,355,100 |
| Jul 25, 2025 | 26.13 | 26.48 | 25.97 | 26.01 | 26.01 | -0.88% | 6,865,657 |
| Jul 24, 2025 | 25.76 | 26.47 | 25.64 | 26.24 | 26.24 | 1.78% | 8,080,962 |
| Jul 23, 2025 | 26.22 | 26.72 | 25.68 | 25.78 | 25.78 | -1.60% | 10,221,370 |
| Jul 22, 2025 | 25.73 | 26.23 | 25.68 | 26.20 | 26.20 | 2.22% | 9,455,608 |
| Jul 21, 2025 | 25.57 | 25.72 | 25.04 | 25.63 | 25.63 | 0.23% | 6,860,806 |
| Jul 18, 2025 | 25.79 | 25.91 | 25.36 | 25.57 | 25.57 | -0.62% | 7,820,244 |
| Jul 17, 2025 | 25.11 | 25.96 | 25.08 | 25.73 | 25.73 | 2.55% | 12,939,940 |
| Jul 16, 2025 | 25.00 | 25.30 | 24.99 | 25.09 | 25.09 | 0.40% | 5,847,366 |
| Jul 15, 2025 | 25.04 | 25.15 | 24.72 | 24.99 | 24.99 | -0.24% | 5,674,990 |
| Jul 14, 2025 | 25.18 | 25.47 | 24.94 | 25.05 | 25.05 | -0.40% | 6,392,165 |
| Jul 11, 2025 | 25.08 | 25.31 | 25.03 | 25.15 | 25.15 | 0.32% | 7,282,664 |