Skip to main content
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
29.39
+0.83 (2.91%)
At close: Dec 5, 2025

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4529.6828.3329.3929.392.91%14,875,530
Dec 4, 202528.9529.1128.4528.5628.56-1.69%9,813,086
Dec 3, 202528.6029.2728.0329.0529.051.36%13,299,150
Dec 2, 202528.1729.1028.1028.6628.661.31%16,356,390
Dec 1, 202528.2928.6427.9228.2928.290.07%14,907,360
Nov 28, 202528.1028.9227.8028.2728.270.64%16,990,780
Nov 27, 202527.1128.1626.9828.0928.093.61%20,781,190
Nov 26, 202527.3327.5826.9727.1127.11-1.02%13,139,200
Nov 25, 202527.5327.6727.0527.3927.39-0.25%12,813,490
Nov 24, 202527.5928.0427.0427.4627.460.18%16,205,770
Nov 21, 202527.5027.8627.1127.4127.41-1.19%19,770,240
Nov 20, 202527.9828.6127.6627.7427.74-1.32%15,010,060
Nov 19, 202527.5928.2727.2528.1128.111.85%18,660,120
Nov 18, 202528.8529.1827.3127.6027.60-4.73%30,468,240
Nov 17, 202528.9929.6628.6128.9728.97-0.07%22,926,500
Nov 14, 202528.6330.0928.6328.9928.99-0.38%35,952,830
Nov 13, 202528.6629.5628.1829.1029.101.54%27,845,620
Nov 12, 202528.3929.0828.2328.6628.660.95%28,142,680
Nov 11, 202528.4328.6727.8628.3928.39-0.77%26,099,970
Nov 10, 202527.3229.2327.3228.6128.617.68%66,357,260
Nov 7, 202525.7226.6825.5326.5726.574.20%27,036,830
Nov 6, 202524.9525.7024.9125.5025.502.16%15,463,220
Nov 5, 202524.5125.1824.4124.9624.960.93%9,693,169
Nov 4, 202525.6325.8524.4224.7324.73-4.63%15,541,140
Nov 3, 202525.6726.2025.2825.9325.681.01%14,974,520
Oct 31, 202525.8726.0825.6425.6725.42-0.31%13,554,210
Oct 30, 202525.2026.2524.9625.7525.501.90%19,118,260
Oct 29, 202524.2325.4124.2325.2725.033.27%14,674,140
Oct 28, 202524.6625.0624.4024.4724.23-0.77%10,694,050
Oct 27, 202524.8725.3424.5924.6624.42-0.76%12,743,370
Oct 24, 202525.1925.5424.6624.8524.61-0.92%15,875,080
Oct 23, 202524.2025.1824.0525.0824.844.02%19,335,760
Oct 22, 202524.0224.4524.0224.1123.88-0.08%9,736,068
Oct 21, 202524.3024.4524.0024.1323.90-0.66%16,762,940
Oct 20, 202524.7724.8024.0624.2924.06-1.38%18,179,830
Oct 17, 202525.0725.3724.4324.6324.39-2.15%18,072,320
Oct 16, 202525.6525.7524.8725.1724.93-2.06%19,741,070
Oct 15, 202525.6325.8225.4025.7025.450.78%6,905,359
Oct 14, 202526.7926.8325.3025.5025.25-4.14%21,589,810
Oct 13, 202525.9027.0725.9026.6026.34-1.55%18,576,490
Oct 10, 202526.7927.7026.6727.0226.760.56%22,454,260
Oct 9, 202526.6927.0825.8126.8726.610.98%14,582,990
Sep 30, 202526.1226.7925.6526.6126.351.88%15,043,360
Sep 29, 202525.5026.2525.4426.1225.872.31%16,375,480
Sep 26, 202524.9625.9924.9025.5325.282.00%23,082,410
Sep 25, 202525.2925.4424.9925.0324.79-1.30%20,547,490
Sep 24, 202525.0025.4024.7325.3625.121.24%13,447,070
Sep 23, 202525.3025.6324.6625.0524.81-1.57%16,205,390
Sep 22, 202526.3226.3525.1525.4525.20-4.03%31,669,170
Sep 19, 202525.8926.7825.8726.5226.262.51%15,183,610
Sep 18, 202526.3026.3925.7225.8725.62-1.63%13,367,030
Sep 17, 202525.9826.5025.8826.3026.050.69%9,821,653
Sep 16, 202526.4226.8125.9026.1225.87-0.61%13,794,980
Sep 15, 202526.4526.5825.9226.2826.03-0.68%13,990,330
Sep 12, 202526.4526.7326.0226.4626.200.11%12,661,560
Sep 11, 202526.4427.0226.1426.4326.18-0.41%18,834,640
Sep 10, 202526.7726.9925.9026.5426.28-1.26%21,767,330
Sep 9, 202527.4227.9526.6626.8826.62-2.50%19,166,490
Sep 8, 202526.2427.9826.0327.5727.304.75%28,940,430
Sep 5, 202525.9526.6825.8226.3226.071.62%18,431,950
Sep 4, 202527.0527.1025.6025.9025.65-4.60%20,774,210
Sep 3, 202526.9027.2726.3927.1526.891.00%13,661,140
Sep 2, 202527.9028.2326.7026.8826.62-3.97%24,671,940
Sep 1, 202527.2128.2527.1327.9927.722.04%26,936,390
Aug 29, 202526.7427.5026.6027.4327.172.54%22,213,670
Aug 28, 202526.3827.1226.0826.7526.491.33%23,591,480
Aug 27, 202526.6627.0526.3326.4026.15-0.98%28,939,350
Aug 26, 202526.0527.2025.8126.6626.402.30%39,075,860
Aug 25, 202524.7926.2324.7926.0625.815.17%38,360,900
Aug 22, 202524.5524.9824.3824.7824.540.41%14,967,720
Aug 21, 202524.2025.1923.8624.6824.443.01%37,039,740
Aug 20, 202523.5023.9823.3023.9623.732.00%24,435,940
Aug 19, 202524.0624.3023.4923.4923.26-2.21%21,235,140
Aug 18, 202524.5524.6524.0224.0223.79-1.80%24,307,780
Aug 15, 202524.6125.0724.4424.4624.22-0.97%17,746,170
Aug 14, 202524.2524.9024.0724.7024.461.73%17,412,890
Aug 13, 202524.6824.9524.0024.2824.05-1.42%16,725,030
Aug 12, 202524.2025.0424.1124.6324.391.57%21,622,820
Aug 11, 202523.8324.4523.6124.2524.021.81%22,317,950
Aug 8, 202523.8524.0323.5723.8223.590.46%9,045,791
Aug 7, 202523.8524.0523.4023.7123.480.13%14,414,300
Aug 6, 202523.7024.1123.6023.6823.450.42%14,264,160
Aug 5, 202523.5223.7423.4023.5823.350.43%9,488,240
Aug 4, 202523.7523.9323.3523.4823.25-1.51%13,856,430
Aug 1, 202523.9124.1523.7123.8423.61-0.58%12,864,920
Jul 31, 202524.8024.8723.8123.9823.75-3.62%22,368,780
Jul 30, 202524.2325.4724.2324.8824.642.98%38,809,470
Jul 29, 202524.0124.4823.5124.1623.930.29%25,543,860
Jul 28, 202523.9524.3123.4824.0923.860.17%31,870,500
Jul 25, 202524.0024.8823.8824.0523.820.67%34,135,810
Jul 24, 202524.0524.1223.5123.8923.66-0.87%26,351,670
Jul 23, 202523.8824.4223.8024.1023.870.29%35,642,630
Jul 22, 202523.2524.1723.1624.0323.803.13%42,943,690
Jul 21, 202522.5323.6422.5323.3023.084.95%70,497,270
Jul 18, 202521.1322.2521.1322.2021.995.06%40,371,950
Jul 17, 202521.2221.2821.0521.1320.93-0.47%8,575,271
Jul 16, 202521.3621.4521.2021.2321.03-0.61%11,515,080
Jul 15, 202521.3721.6321.3021.3621.15-0.28%12,795,500
Jul 14, 202521.3321.5921.2121.4221.210.56%21,337,640
Jul 11, 202521.5021.5721.3021.3021.09-0.98%16,129,040