Haohua Chemical Science & Technology Corp., Ltd. (SHA:600378)
China
· Delayed Price · Currency is CNY 36.36
-1.14 (-3.04%)
At close: Mar 9, 2026
SHA:600378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.08 | 37.22 | 35.65 | 36.23 | - | -3.39% | 9,504,438 |
| Mar 6, 2026 | 37.00 | 37.86 | 36.52 | 37.50 | 37.50 | 1.11% | 7,071,482 |
| Mar 5, 2026 | 38.33 | 38.33 | 36.97 | 37.09 | 37.09 | -1.54% | 11,847,110 |
| Mar 4, 2026 | 36.34 | 38.10 | 36.33 | 37.67 | 37.67 | 2.42% | 11,423,330 |
| Mar 3, 2026 | 38.60 | 39.18 | 36.48 | 36.78 | 36.78 | -5.01% | 14,160,430 |
| Mar 2, 2026 | 37.73 | 38.91 | 37.51 | 38.72 | 38.72 | 2.62% | 11,992,360 |
| Feb 27, 2026 | 37.50 | 38.24 | 37.13 | 37.73 | 37.73 | 0.24% | 7,350,810 |
| Feb 26, 2026 | 37.70 | 37.74 | 36.97 | 37.64 | 37.64 | 0.78% | 6,629,669 |
| Feb 25, 2026 | 37.18 | 38.10 | 37.01 | 37.35 | 37.35 | 0.59% | 7,847,576 |
| Feb 24, 2026 | 36.00 | 37.35 | 36.00 | 37.13 | 37.13 | 4.44% | 7,481,255 |
| Feb 13, 2026 | 36.70 | 36.70 | 35.54 | 35.55 | 35.55 | -2.82% | 5,451,733 |
| Feb 12, 2026 | 36.50 | 36.88 | 35.90 | 36.58 | 36.58 | 1.27% | 5,295,961 |
| Feb 11, 2026 | 35.54 | 36.64 | 35.52 | 36.12 | 36.12 | 1.20% | 5,947,234 |
| Feb 10, 2026 | 35.81 | 36.04 | 35.49 | 35.69 | 35.69 | -0.36% | 4,119,016 |
| Feb 9, 2026 | 36.40 | 36.45 | 35.60 | 35.82 | 35.82 | 0.90% | 5,350,451 |
| Feb 6, 2026 | 34.97 | 36.20 | 34.64 | 35.50 | 35.50 | 0.14% | 6,379,146 |
| Feb 5, 2026 | 36.30 | 36.45 | 35.15 | 35.45 | 35.45 | -2.50% | 7,052,589 |
| Feb 4, 2026 | 36.23 | 36.40 | 35.45 | 36.36 | 36.36 | 0.33% | 7,520,380 |
| Feb 3, 2026 | 35.23 | 36.27 | 35.06 | 36.24 | 36.24 | 4.74% | 11,451,540 |
| Feb 2, 2026 | 36.66 | 37.23 | 34.56 | 34.60 | 34.60 | -6.86% | 16,408,180 |
| Jan 30, 2026 | 37.30 | 38.48 | 35.73 | 37.15 | 37.15 | -4.20% | 18,472,890 |
| Jan 29, 2026 | 39.35 | 40.33 | 38.66 | 38.78 | 38.78 | -2.42% | 11,733,240 |
| Jan 28, 2026 | 38.60 | 39.88 | 38.50 | 39.74 | 39.74 | 2.37% | 9,635,346 |
| Jan 27, 2026 | 38.16 | 39.28 | 38.07 | 38.82 | 38.82 | 1.76% | 8,691,442 |
| Jan 26, 2026 | 39.29 | 39.64 | 37.73 | 38.15 | 38.15 | -3.86% | 13,875,480 |
| Jan 23, 2026 | 38.67 | 39.97 | 38.33 | 39.68 | 39.68 | 3.12% | 14,968,540 |
| Jan 22, 2026 | 37.90 | 38.66 | 37.76 | 38.48 | 38.48 | 1.34% | 10,332,450 |
| Jan 21, 2026 | 37.88 | 38.29 | 37.41 | 37.97 | 37.97 | 0.32% | 10,974,120 |
| Jan 20, 2026 | 38.18 | 38.88 | 37.21 | 37.85 | 37.85 | -0.86% | 16,616,430 |
| Jan 19, 2026 | 34.60 | 38.18 | 34.59 | 38.18 | 38.18 | 10.00% | 14,194,410 |
| Jan 16, 2026 | 35.08 | 35.36 | 34.50 | 34.71 | 34.71 | -0.54% | 6,315,500 |
| Jan 15, 2026 | 34.10 | 35.03 | 34.00 | 34.90 | 34.90 | 1.87% | 9,130,577 |
| Jan 14, 2026 | 34.98 | 35.30 | 33.86 | 34.26 | 34.26 | -2.23% | 12,751,810 |
| Jan 13, 2026 | 35.39 | 35.69 | 34.39 | 35.04 | 35.04 | -1.30% | 11,834,239 |
| Jan 12, 2026 | 36.18 | 36.25 | 35.03 | 35.50 | 35.50 | -0.17% | 14,081,170 |
| Jan 9, 2026 | 34.13 | 35.75 | 33.77 | 35.56 | 35.56 | 3.95% | 14,946,453 |
| Jan 8, 2026 | 34.47 | 35.18 | 33.73 | 34.21 | 34.21 | -0.18% | 12,747,400 |
| Jan 7, 2026 | 33.70 | 35.48 | 33.55 | 34.27 | 34.27 | 2.18% | 18,807,750 |
| Jan 6, 2026 | 32.65 | 33.75 | 32.55 | 33.54 | 33.54 | 3.10% | 12,530,130 |
| Jan 5, 2026 | 32.18 | 32.83 | 32.08 | 32.53 | 32.53 | 1.78% | 10,085,950 |
| Dec 31, 2025 | 31.68 | 32.15 | 31.50 | 31.96 | 31.96 | 0.95% | 7,894,213 |
| Dec 30, 2025 | 31.50 | 31.97 | 31.33 | 31.66 | 31.66 | -0.16% | 7,024,912 |
| Dec 29, 2025 | 32.46 | 32.47 | 31.63 | 31.71 | 31.71 | -2.58% | 8,355,881 |
| Dec 26, 2025 | 32.17 | 32.62 | 31.55 | 32.55 | 32.55 | 1.24% | 11,317,020 |
| Dec 25, 2025 | 31.33 | 32.21 | 31.04 | 32.15 | 32.15 | 2.75% | 9,186,199 |
| Dec 24, 2025 | 30.99 | 31.36 | 30.62 | 31.29 | 31.29 | 1.23% | 8,518,663 |
| Dec 23, 2025 | 30.47 | 31.26 | 30.24 | 30.91 | 30.91 | 1.34% | 8,563,885 |
| Dec 22, 2025 | 30.18 | 30.86 | 29.98 | 30.50 | 30.50 | 1.06% | 6,119,942 |
| Dec 19, 2025 | 29.71 | 30.35 | 29.71 | 30.18 | 30.18 | 1.07% | 5,840,498 |
| Dec 18, 2025 | 30.00 | 30.38 | 29.82 | 29.86 | 29.86 | -1.19% | 5,074,784 |
| Dec 17, 2025 | 29.71 | 30.34 | 29.51 | 30.22 | 30.22 | 1.58% | 6,841,054 |
| Dec 16, 2025 | 30.31 | 30.70 | 29.46 | 29.75 | 29.75 | -2.78% | 6,387,103 |
| Dec 15, 2025 | 30.26 | 30.88 | 30.16 | 30.60 | 30.60 | 0.16% | 7,590,662 |
| Dec 12, 2025 | 29.72 | 30.55 | 29.55 | 30.55 | 30.55 | 2.79% | 11,378,312 |
| Dec 11, 2025 | 29.99 | 30.18 | 29.61 | 29.72 | 29.72 | -0.47% | 6,790,089 |
| Dec 10, 2025 | 29.67 | 30.00 | 29.30 | 29.86 | 29.86 | 0.37% | 5,377,678 |
| Dec 9, 2025 | 29.96 | 30.45 | 29.71 | 29.75 | 29.75 | -1.00% | 5,835,154 |
| Dec 8, 2025 | 30.20 | 30.30 | 29.80 | 30.05 | 30.05 | -0.10% | 5,606,776 |
| 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 |