Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China
· Delayed Price · Currency is CNY 39.16
-1.74 (-4.25%)
Mar 9, 2026, 3:00 PM CST
SHA:600426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.00 | 44.10 | 39.11 | 39.16 | 39.16 | -4.25% | 66,586,427 |
| Mar 6, 2026 | 38.60 | 42.00 | 38.30 | 40.90 | 40.90 | 4.15% | 31,402,878 |
| Mar 5, 2026 | 39.30 | 39.97 | 37.68 | 39.27 | 39.27 | -2.68% | 33,944,740 |
| Mar 4, 2026 | 40.00 | 40.35 | 36.49 | 40.35 | 40.35 | -0.47% | 37,408,060 |
| Mar 3, 2026 | 41.12 | 42.38 | 39.50 | 40.54 | 40.54 | 0.10% | 45,577,630 |
| Mar 2, 2026 | 40.50 | 41.79 | 39.16 | 40.50 | 40.50 | 4.92% | 54,619,920 |
| Feb 27, 2026 | 36.53 | 38.62 | 36.51 | 38.60 | 38.60 | 4.92% | 23,519,620 |
| Feb 26, 2026 | 37.00 | 37.35 | 36.14 | 36.79 | 36.79 | -0.51% | 16,122,290 |
| Feb 25, 2026 | 36.64 | 38.39 | 36.15 | 36.98 | 36.98 | 0.93% | 28,155,770 |
| Feb 24, 2026 | 36.16 | 36.98 | 35.66 | 36.64 | 36.64 | 2.83% | 17,119,150 |
| Feb 13, 2026 | 36.05 | 36.38 | 35.40 | 35.63 | 35.63 | -2.36% | 17,521,115 |
| Feb 12, 2026 | 37.01 | 37.29 | 36.39 | 36.49 | 36.49 | -1.64% | 11,558,193 |
| Feb 11, 2026 | 37.17 | 37.98 | 36.25 | 37.10 | 37.10 | 0.71% | 23,370,610 |
| Feb 10, 2026 | 36.28 | 37.30 | 35.68 | 36.84 | 36.84 | 1.38% | 19,743,790 |
| Feb 9, 2026 | 36.51 | 36.63 | 35.58 | 36.34 | 36.34 | 0.80% | 25,262,280 |
| Feb 6, 2026 | 35.30 | 36.97 | 34.68 | 36.05 | 36.05 | 1.55% | 25,225,810 |
| Feb 5, 2026 | 36.50 | 36.85 | 35.12 | 35.50 | 35.50 | -2.74% | 25,134,640 |
| Feb 4, 2026 | 36.75 | 36.88 | 35.84 | 36.50 | 36.50 | -0.35% | 16,179,580 |
| Feb 3, 2026 | 35.25 | 36.73 | 34.52 | 36.63 | 36.63 | 6.17% | 39,873,750 |
| Feb 2, 2026 | 36.99 | 37.30 | 34.06 | 34.50 | 34.50 | -8.02% | 62,493,040 |
| Jan 30, 2026 | 37.58 | 38.71 | 36.50 | 37.51 | 37.51 | -0.50% | 26,848,160 |
| Jan 29, 2026 | 38.15 | 38.77 | 37.20 | 37.70 | 37.70 | -0.55% | 28,750,180 |
| Jan 28, 2026 | 36.70 | 38.45 | 36.61 | 37.91 | 37.91 | 3.30% | 42,558,180 |
| Jan 27, 2026 | 38.02 | 38.45 | 35.70 | 36.70 | 36.70 | -3.40% | 44,246,670 |
| Jan 26, 2026 | 37.10 | 38.68 | 37.08 | 37.99 | 37.99 | 0.56% | 25,107,327 |
| Jan 23, 2026 | 38.70 | 39.19 | 37.35 | 37.78 | 37.78 | -2.30% | 29,332,850 |
| Jan 22, 2026 | 37.62 | 39.19 | 36.53 | 38.67 | 38.67 | 3.90% | 25,292,060 |
| Jan 21, 2026 | 38.01 | 38.10 | 36.75 | 37.22 | 37.22 | -1.95% | 25,554,600 |
| Jan 20, 2026 | 36.51 | 38.09 | 36.00 | 37.96 | 37.96 | 4.54% | 36,305,130 |
| Jan 19, 2026 | 34.21 | 36.31 | 34.14 | 36.31 | 36.31 | 5.58% | 27,932,010 |
| Jan 16, 2026 | 34.28 | 34.65 | 33.77 | 34.39 | 34.39 | 0.41% | 15,937,680 |
| Jan 15, 2026 | 33.15 | 35.00 | 33.00 | 34.25 | 34.25 | 2.88% | 23,898,040 |
| Jan 14, 2026 | 32.73 | 33.42 | 32.12 | 33.29 | 33.29 | 1.34% | 23,190,139 |
| Jan 13, 2026 | 32.10 | 33.09 | 31.51 | 32.85 | 32.85 | 1.55% | 20,313,986 |
| Jan 12, 2026 | 33.11 | 33.34 | 32.00 | 32.35 | 32.35 | -2.74% | 14,809,450 |
| Jan 9, 2026 | 33.07 | 33.58 | 32.40 | 33.26 | 33.26 | 0.48% | 16,423,090 |
| Jan 8, 2026 | 32.84 | 33.50 | 32.48 | 33.10 | 33.10 | -0.33% | 13,061,010 |
| Jan 7, 2026 | 33.24 | 33.88 | 32.95 | 33.21 | 33.21 | -0.21% | 13,576,240 |
| Jan 6, 2026 | 31.31 | 33.79 | 31.31 | 33.28 | 33.28 | 6.29% | 27,578,100 |
| Jan 5, 2026 | 31.43 | 31.88 | 30.91 | 31.31 | 31.31 | -0.38% | 19,321,100 |
| Dec 31, 2025 | 31.50 | 31.74 | 30.98 | 31.43 | 31.43 | -0.57% | 13,863,780 |
| Dec 30, 2025 | 30.91 | 32.28 | 30.71 | 31.61 | 31.61 | 2.20% | 25,343,886 |
| Dec 29, 2025 | 30.72 | 31.71 | 30.27 | 30.93 | 30.93 | 0.26% | 19,693,840 |
| Dec 26, 2025 | 31.67 | 31.78 | 30.58 | 30.85 | 30.85 | -2.44% | 21,455,110 |
| Dec 25, 2025 | 30.78 | 31.91 | 30.60 | 31.62 | 31.62 | 2.70% | 17,238,340 |
| Dec 24, 2025 | 29.80 | 30.87 | 29.53 | 30.79 | 30.79 | 3.22% | 24,334,170 |
| Dec 23, 2025 | 29.97 | 30.26 | 29.58 | 29.83 | 29.83 | -0.47% | 11,635,640 |
| Dec 22, 2025 | 29.82 | 30.38 | 29.73 | 29.97 | 29.97 | 0.30% | 13,312,930 |
| Dec 19, 2025 | 29.82 | 30.20 | 29.60 | 29.88 | 29.88 | 0.64% | 19,527,070 |
| Dec 18, 2025 | 29.38 | 30.28 | 29.27 | 29.69 | 29.69 | 1.23% | 25,472,370 |
| Dec 17, 2025 | 28.21 | 29.68 | 28.02 | 29.33 | 29.33 | 4.15% | 24,360,810 |
| Dec 16, 2025 | 28.05 | 28.50 | 27.70 | 28.16 | 28.16 | 0.11% | 14,853,470 |
| Dec 15, 2025 | 27.58 | 28.68 | 27.41 | 28.13 | 28.13 | 2.14% | 18,970,660 |
| Dec 12, 2025 | 27.52 | 27.87 | 27.09 | 27.54 | 27.54 | 0.18% | 13,945,850 |
| Dec 11, 2025 | 27.69 | 27.98 | 27.35 | 27.49 | 27.49 | -0.72% | 9,976,539 |
| Dec 10, 2025 | 27.72 | 27.75 | 27.27 | 27.69 | 27.69 | -0.14% | 10,475,910 |
| Dec 9, 2025 | 28.49 | 28.90 | 27.63 | 27.73 | 27.73 | -3.38% | 14,817,160 |
| Dec 8, 2025 | 29.40 | 29.48 | 28.60 | 28.70 | 28.70 | -2.35% | 13,258,390 |
| Dec 5, 2025 | 28.45 | 29.68 | 28.33 | 29.39 | 29.39 | 2.91% | 14,875,530 |
| Dec 4, 2025 | 28.95 | 29.11 | 28.45 | 28.56 | 28.56 | -1.69% | 9,813,086 |
| Dec 3, 2025 | 28.60 | 29.27 | 28.03 | 29.05 | 29.05 | 1.36% | 13,299,150 |
| Dec 2, 2025 | 28.17 | 29.10 | 28.10 | 28.66 | 28.66 | 1.31% | 16,356,390 |
| Dec 1, 2025 | 28.29 | 28.64 | 27.92 | 28.29 | 28.29 | 0.07% | 14,907,360 |
| Nov 28, 2025 | 28.10 | 28.92 | 27.80 | 28.27 | 28.27 | 0.64% | 16,990,780 |
| Nov 27, 2025 | 27.11 | 28.16 | 26.98 | 28.09 | 28.09 | 3.61% | 20,781,190 |
| Nov 26, 2025 | 27.33 | 27.58 | 26.97 | 27.11 | 27.11 | -1.02% | 13,139,200 |
| Nov 25, 2025 | 27.53 | 27.67 | 27.05 | 27.39 | 27.39 | -0.25% | 12,813,490 |
| Nov 24, 2025 | 27.59 | 28.04 | 27.04 | 27.46 | 27.46 | 0.18% | 16,205,770 |
| Nov 21, 2025 | 27.50 | 27.86 | 27.11 | 27.41 | 27.41 | -1.19% | 19,770,240 |
| Nov 20, 2025 | 27.98 | 28.61 | 27.66 | 27.74 | 27.74 | -1.32% | 15,010,060 |
| Nov 19, 2025 | 27.59 | 28.27 | 27.25 | 28.11 | 28.11 | 1.85% | 18,660,120 |
| Nov 18, 2025 | 28.85 | 29.18 | 27.31 | 27.60 | 27.60 | -4.73% | 30,468,240 |
| Nov 17, 2025 | 28.99 | 29.66 | 28.61 | 28.97 | 28.97 | -0.07% | 22,926,500 |
| Nov 14, 2025 | 28.63 | 30.09 | 28.63 | 28.99 | 28.99 | -0.38% | 35,952,830 |
| Nov 13, 2025 | 28.66 | 29.56 | 28.18 | 29.10 | 29.10 | 1.54% | 27,845,620 |
| Nov 12, 2025 | 28.39 | 29.08 | 28.23 | 28.66 | 28.66 | 0.95% | 28,142,680 |
| Nov 11, 2025 | 28.43 | 28.67 | 27.86 | 28.39 | 28.39 | -0.77% | 26,099,970 |
| Nov 10, 2025 | 27.32 | 29.23 | 27.32 | 28.61 | 28.61 | 7.68% | 66,357,260 |
| Nov 7, 2025 | 25.72 | 26.68 | 25.53 | 26.57 | 26.57 | 4.20% | 27,036,830 |
| Nov 6, 2025 | 24.95 | 25.70 | 24.91 | 25.50 | 25.50 | 2.16% | 15,463,220 |
| Nov 5, 2025 | 24.51 | 25.18 | 24.41 | 24.96 | 24.96 | 0.93% | 9,693,169 |
| Nov 4, 2025 | 25.63 | 25.85 | 24.42 | 24.73 | 24.73 | -4.63% | 15,541,140 |
| Nov 3, 2025 | 25.67 | 26.20 | 25.28 | 25.93 | 25.68 | 1.01% | 14,974,520 |
| Oct 31, 2025 | 25.87 | 26.08 | 25.64 | 25.67 | 25.42 | -0.31% | 13,554,210 |
| Oct 30, 2025 | 25.20 | 26.25 | 24.96 | 25.75 | 25.50 | 1.90% | 19,118,260 |
| Oct 29, 2025 | 24.23 | 25.41 | 24.23 | 25.27 | 25.03 | 3.27% | 14,674,140 |
| Oct 28, 2025 | 24.66 | 25.06 | 24.40 | 24.47 | 24.23 | -0.77% | 10,694,050 |
| Oct 27, 2025 | 24.87 | 25.34 | 24.59 | 24.66 | 24.42 | -0.76% | 12,743,370 |
| Oct 24, 2025 | 25.19 | 25.54 | 24.66 | 24.85 | 24.61 | -0.92% | 15,875,080 |
| Oct 23, 2025 | 24.20 | 25.18 | 24.05 | 25.08 | 24.84 | 4.02% | 19,335,760 |
| Oct 22, 2025 | 24.02 | 24.45 | 24.02 | 24.11 | 23.88 | -0.08% | 9,736,068 |
| Oct 21, 2025 | 24.30 | 24.45 | 24.00 | 24.13 | 23.90 | -0.66% | 16,762,940 |
| Oct 20, 2025 | 24.77 | 24.80 | 24.06 | 24.29 | 24.06 | -1.38% | 18,179,830 |
| Oct 17, 2025 | 25.07 | 25.37 | 24.43 | 24.63 | 24.39 | -2.15% | 18,072,320 |
| Oct 16, 2025 | 25.65 | 25.75 | 24.87 | 25.17 | 24.93 | -2.06% | 19,741,070 |
| Oct 15, 2025 | 25.63 | 25.82 | 25.40 | 25.70 | 25.45 | 0.78% | 6,905,359 |
| Oct 14, 2025 | 26.79 | 26.83 | 25.30 | 25.50 | 25.25 | -4.14% | 21,589,810 |
| Oct 13, 2025 | 25.90 | 27.07 | 25.90 | 26.60 | 26.34 | -1.55% | 18,576,490 |
| Oct 10, 2025 | 26.79 | 27.70 | 26.67 | 27.02 | 26.76 | 0.56% | 22,454,260 |
| Oct 9, 2025 | 26.69 | 27.08 | 25.81 | 26.87 | 26.61 | 0.98% | 14,582,990 |