Danhua Chemical Technology Co.,Ltd (SHA:600844)
China
· Delayed Price · Currency is CNY 3.730
+0.150 (4.19%)
Apr 30, 2026, 3:00 PM CST
SHA:600844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.49 | 3.62 | 3.44 | 3.58 | 3.58 | 2.58% | 62,246,582 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.44 | 3.49 | 3.49 | -1.13% | 41,031,306 |
| Apr 27, 2026 | 3.47 | 3.54 | 3.30 | 3.53 | 3.53 | - | 62,998,206 |
| Apr 24, 2026 | 3.45 | 3.66 | 3.43 | 3.53 | 3.53 | 0.86% | 85,736,193 |
| Apr 23, 2026 | 3.42 | 3.52 | 3.33 | 3.50 | 3.50 | 2.34% | 76,409,505 |
| Apr 22, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.16% | 31,527,500 |
| Apr 21, 2026 | 3.46 | 3.50 | 3.39 | 3.46 | 3.46 | -0.29% | 43,593,800 |
| Apr 20, 2026 | 3.42 | 3.49 | 3.39 | 3.47 | 3.47 | 0.87% | 50,978,300 |
| Apr 17, 2026 | 3.55 | 3.56 | 3.40 | 3.44 | 3.44 | -2.82% | 64,232,075 |
| Apr 16, 2026 | 3.61 | 3.62 | 3.47 | 3.54 | 3.54 | -1.94% | 56,141,200 |
| Apr 15, 2026 | 3.72 | 3.76 | 3.58 | 3.61 | 3.61 | -5.00% | 84,143,500 |
| Apr 14, 2026 | 3.96 | 3.97 | 3.78 | 3.80 | 3.80 | -5.24% | 98,701,900 |
| Apr 13, 2026 | 4.09 | 4.11 | 3.73 | 4.01 | 4.01 | 3.08% | 133,241,700 |
| Apr 10, 2026 | 3.95 | 4.16 | 3.88 | 3.89 | 3.89 | - | 143,469,200 |
| Apr 9, 2026 | 3.99 | 4.03 | 3.68 | 3.89 | 3.89 | -1.27% | 150,055,533 |
| Apr 8, 2026 | 3.87 | 4.00 | 3.87 | 3.94 | 3.94 | -7.73% | 145,412,600 |
| Apr 7, 2026 | 3.84 | 4.30 | 3.82 | 4.27 | 4.27 | 6.48% | 160,127,800 |
| Apr 3, 2026 | 4.23 | 4.30 | 4.01 | 4.01 | 4.01 | -9.89% | 113,250,600 |
| Apr 2, 2026 | 4.25 | 4.77 | 4.17 | 4.45 | 4.45 | 1.60% | 191,857,900 |
| Apr 1, 2026 | 4.80 | 4.86 | 4.38 | 4.38 | 4.38 | -10.06% | 166,123,700 |
| Mar 31, 2026 | 5.05 | 5.45 | 4.80 | 4.87 | 4.87 | -6.35% | 212,695,396 |
| Mar 30, 2026 | 5.49 | 5.49 | 4.98 | 5.20 | 5.20 | 4.21% | 281,136,100 |
| Mar 27, 2026 | 4.54 | 4.99 | 4.50 | 4.99 | 4.99 | 9.91% | 97,466,660 |
| Mar 26, 2026 | 4.07 | 4.54 | 4.05 | 4.54 | 4.54 | 9.93% | 184,689,400 |
| Mar 25, 2026 | 3.90 | 4.15 | 3.85 | 4.13 | 4.13 | 0.24% | 150,354,600 |
| Mar 24, 2026 | 4.00 | 4.24 | 3.91 | 4.12 | 4.12 | 2.23% | 194,354,800 |
| Mar 23, 2026 | 3.64 | 4.03 | 3.62 | 4.03 | 4.03 | 10.11% | 75,895,950 |
| Mar 20, 2026 | 3.68 | 3.82 | 3.58 | 3.66 | 3.66 | -3.17% | 111,546,700 |
| Mar 19, 2026 | 4.09 | 4.26 | 3.71 | 3.78 | 3.78 | -2.58% | 162,926,800 |
| Mar 18, 2026 | 4.02 | 4.06 | 3.77 | 3.88 | 3.88 | -2.76% | 101,504,700 |
| Mar 17, 2026 | 3.93 | 4.22 | 3.93 | 3.99 | 3.99 | -3.62% | 141,714,300 |
| Mar 16, 2026 | 4.17 | 4.59 | 4.05 | 4.14 | 4.14 | -0.72% | 229,019,955 |
| Mar 13, 2026 | 3.91 | 4.33 | 3.84 | 4.17 | 4.17 | 5.84% | 249,041,900 |
| Mar 12, 2026 | 3.75 | 3.94 | 3.65 | 3.94 | 3.94 | 10.06% | 160,967,500 |
| Mar 11, 2026 | 3.46 | 3.64 | 3.36 | 3.58 | 3.58 | 3.47% | 117,592,200 |
| Mar 10, 2026 | 3.39 | 3.51 | 3.32 | 3.46 | 3.46 | -2.26% | 126,868,100 |
| Mar 9, 2026 | 3.70 | 3.85 | 3.52 | 3.54 | 3.54 | 1.14% | 155,635,900 |
| Mar 6, 2026 | 3.53 | 3.60 | 3.39 | 3.50 | 3.50 | -4.11% | 123,083,502 |
| Mar 5, 2026 | 3.33 | 3.65 | 3.25 | 3.65 | 3.65 | 9.94% | 78,367,800 |
| Mar 4, 2026 | 3.39 | 3.40 | 3.14 | 3.32 | 3.32 | -3.77% | 65,387,000 |
| Mar 3, 2026 | 3.37 | 3.66 | 3.30 | 3.45 | 3.45 | 2.68% | 90,578,770 |
| Mar 2, 2026 | 3.33 | 3.47 | 3.27 | 3.36 | 3.36 | 2.75% | 52,047,570 |
| Feb 27, 2026 | 3.22 | 3.28 | 3.19 | 3.27 | 3.27 | 1.24% | 17,058,500 |
| Feb 26, 2026 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -0.92% | 18,702,500 |
| Feb 25, 2026 | 3.25 | 3.32 | 3.24 | 3.26 | 3.26 | 0.31% | 24,408,980 |
| Feb 24, 2026 | 3.06 | 3.28 | 3.06 | 3.25 | 3.25 | 5.86% | 36,439,800 |
| Feb 13, 2026 | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -1.92% | 14,430,900 |
| Feb 12, 2026 | 3.24 | 3.24 | 3.12 | 3.13 | 3.13 | -3.40% | 18,889,900 |
| Feb 11, 2026 | 3.19 | 3.27 | 3.17 | 3.24 | 3.24 | 0.93% | 16,604,500 |
| Feb 10, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | 0.94% | 16,187,800 |
| Feb 9, 2026 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 14,303,800 |
| Feb 6, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.29% | 14,006,000 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 13,541,000 |
| Feb 4, 2026 | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 13,226,699 |
| Feb 3, 2026 | 3.11 | 3.15 | 3.06 | 3.11 | 3.11 | 0.97% | 15,920,100 |
| Feb 2, 2026 | 3.23 | 3.23 | 3.07 | 3.08 | 3.08 | -4.64% | 23,494,800 |
| Jan 30, 2026 | 3.18 | 3.26 | 3.12 | 3.23 | 3.23 | 1.25% | 25,495,260 |
| Jan 29, 2026 | 3.22 | 3.26 | 3.17 | 3.19 | 3.19 | -1.24% | 20,142,074 |
| Jan 28, 2026 | 3.19 | 3.26 | 3.15 | 3.23 | 3.23 | 1.25% | 30,548,590 |
| Jan 27, 2026 | 3.19 | 3.21 | 3.10 | 3.19 | 3.19 | - | 28,773,100 |
| Jan 26, 2026 | 3.18 | 3.28 | 3.13 | 3.19 | 3.19 | 1.27% | 47,845,650 |
| Jan 23, 2026 | 3.03 | 3.15 | 3.02 | 3.15 | 3.15 | 4.30% | 26,797,600 |
| Jan 22, 2026 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 2.72% | 23,763,500 |
| Jan 21, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -0.34% | 14,768,300 |
| Jan 20, 2026 | 2.94 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 17,611,700 |
| Jan 19, 2026 | 2.85 | 2.95 | 2.84 | 2.94 | 2.94 | 2.80% | 20,712,810 |
| Jan 16, 2026 | 2.91 | 2.91 | 2.83 | 2.86 | 2.86 | -1.04% | 22,092,900 |
| Jan 15, 2026 | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -1.70% | 18,969,710 |
| Jan 14, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 24,760,000 |
| Jan 13, 2026 | 2.93 | 3.03 | 2.93 | 2.94 | 2.94 | 0.34% | 29,858,200 |
| Jan 12, 2026 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 18,320,600 |
| Jan 9, 2026 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 14,135,823 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 0.69% | 14,007,000 |
| Jan 7, 2026 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -1.36% | 20,813,900 |
| Jan 6, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.08% | 18,343,700 |
| Jan 5, 2026 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | 0.35% | 14,571,000 |
| Dec 31, 2025 | 2.91 | 2.92 | 2.84 | 2.88 | 2.88 | -1.03% | 15,394,020 |
| Dec 30, 2025 | 2.91 | 2.94 | 2.87 | 2.91 | 2.91 | - | 15,408,010 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 13,031,000 |
| Dec 26, 2025 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -0.34% | 17,373,800 |
| Dec 25, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | - | 12,732,701 |
| Dec 24, 2025 | 2.94 | 2.96 | 2.90 | 2.95 | 2.95 | 0.68% | 13,298,600 |
| Dec 23, 2025 | 3.02 | 3.04 | 2.90 | 2.93 | 2.93 | -2.33% | 17,880,550 |
| Dec 22, 2025 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | - | 15,010,300 |
| Dec 19, 2025 | 2.94 | 3.01 | 2.92 | 3.00 | 3.00 | 2.04% | 18,110,600 |
| Dec 18, 2025 | 2.88 | 2.98 | 2.87 | 2.94 | 2.94 | 1.73% | 21,376,500 |
| Dec 17, 2025 | 2.97 | 2.98 | 2.85 | 2.89 | 2.89 | -2.36% | 23,372,100 |
| Dec 16, 2025 | 3.04 | 3.06 | 2.95 | 2.96 | 2.96 | -2.63% | 16,791,100 |
| Dec 15, 2025 | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | 0.66% | 19,203,900 |
| Dec 12, 2025 | 3.09 | 3.10 | 3.00 | 3.02 | 3.02 | -2.27% | 21,758,600 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -1.28% | 21,160,700 |
| Dec 10, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -2.19% | 19,028,400 |
| Dec 9, 2025 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -2.14% | 18,621,103 |
| Dec 8, 2025 | 3.34 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 20,384,010 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.26 | 3.33 | 3.33 | 0.30% | 25,679,700 |
| Dec 4, 2025 | 3.42 | 3.45 | 3.29 | 3.32 | 3.32 | -3.49% | 53,735,600 |
| Dec 3, 2025 | 3.39 | 3.68 | 3.32 | 3.44 | 3.44 | 1.47% | 70,696,266 |
| Dec 2, 2025 | 3.33 | 3.42 | 3.29 | 3.39 | 3.39 | 1.50% | 21,537,820 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.31 | 3.34 | 3.34 | - | 13,855,800 |
| Nov 28, 2025 | 3.26 | 3.34 | 3.21 | 3.34 | 3.34 | 2.45% | 14,060,300 |