Hubei Zhenhua Chemical Co.,Ltd. (SHA:603067)
China
· Delayed Price · Currency is CNY 44.10
-2.62 (-5.61%)
At close: Mar 9, 2026
Hubei Zhenhua Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.00 | 48.35 | 44.40 | 46.72 | 46.72 | 1.85% | 41,030,030 |
| Mar 5, 2026 | 43.80 | 45.87 | 42.53 | 45.87 | 45.87 | 10.00% | 34,530,990 |
| Mar 4, 2026 | 40.60 | 43.33 | 40.40 | 41.70 | 41.70 | -0.60% | 26,914,487 |
| Mar 3, 2026 | 43.00 | 45.50 | 41.80 | 41.95 | 41.95 | -1.53% | 39,975,065 |
| Mar 2, 2026 | 41.50 | 43.05 | 41.10 | 42.60 | 42.60 | 4.41% | 31,092,030 |
| Feb 27, 2026 | 41.50 | 41.96 | 39.53 | 40.80 | 40.80 | -3.32% | 30,772,510 |
| Feb 26, 2026 | 42.00 | 44.00 | 41.03 | 42.20 | 42.20 | 3.79% | 30,022,670 |
| Feb 25, 2026 | 38.20 | 41.17 | 37.67 | 40.66 | 40.66 | 6.44% | 31,199,160 |
| Feb 24, 2026 | 36.30 | 38.47 | 36.20 | 38.20 | 38.20 | 7.67% | 25,620,730 |
| Feb 13, 2026 | 36.87 | 37.13 | 35.35 | 35.48 | 35.48 | -5.39% | 19,289,150 |
| Feb 12, 2026 | 35.09 | 37.86 | 34.77 | 37.50 | 37.50 | 6.69% | 24,786,819 |
| Feb 11, 2026 | 36.67 | 37.08 | 35.04 | 35.15 | 35.15 | -5.00% | 21,545,320 |
| Feb 10, 2026 | 35.74 | 37.30 | 34.30 | 37.00 | 37.00 | 4.82% | 31,295,670 |
| Feb 9, 2026 | 34.90 | 35.78 | 34.06 | 35.30 | 35.30 | 3.67% | 19,816,520 |
| Feb 6, 2026 | 33.53 | 34.76 | 33.22 | 34.05 | 34.05 | -0.50% | 15,884,510 |
| Feb 5, 2026 | 34.40 | 35.30 | 33.44 | 34.22 | 34.22 | -2.23% | 18,861,540 |
| Feb 4, 2026 | 35.23 | 35.61 | 34.21 | 35.00 | 35.00 | -0.28% | 12,233,938 |
| Feb 3, 2026 | 34.05 | 35.27 | 33.50 | 35.10 | 35.10 | 5.37% | 18,331,870 |
| Feb 2, 2026 | 33.30 | 34.64 | 33.29 | 33.31 | 33.31 | -2.43% | 17,552,790 |
| Jan 30, 2026 | 34.88 | 35.35 | 32.80 | 34.14 | 34.14 | -4.32% | 32,708,780 |
| Jan 29, 2026 | 37.60 | 37.89 | 35.28 | 35.68 | 35.68 | -3.41% | 22,334,730 |
| Jan 28, 2026 | 36.51 | 37.30 | 35.76 | 36.94 | 36.94 | 1.54% | 22,729,240 |
| Jan 27, 2026 | 37.00 | 37.99 | 35.33 | 36.38 | 36.38 | -1.68% | 29,448,940 |
| Jan 26, 2026 | 37.96 | 39.41 | 36.99 | 37.00 | 37.00 | -3.14% | 27,523,160 |
| Jan 23, 2026 | 37.23 | 38.43 | 36.39 | 38.20 | 38.20 | 2.72% | 24,405,520 |
| Jan 22, 2026 | 37.00 | 37.94 | 36.60 | 37.19 | 37.19 | - | 21,693,870 |
| Jan 21, 2026 | 36.20 | 37.23 | 35.07 | 37.19 | 37.19 | 2.73% | 26,461,280 |
| Jan 20, 2026 | 38.00 | 38.59 | 35.70 | 36.20 | 36.20 | -4.74% | 31,184,700 |
| Jan 19, 2026 | 37.44 | 38.80 | 36.81 | 38.00 | 38.00 | 1.31% | 29,461,990 |
| Jan 16, 2026 | 40.11 | 41.29 | 37.50 | 37.51 | 37.51 | -5.54% | 47,809,550 |
| Jan 15, 2026 | 37.80 | 40.52 | 37.41 | 39.71 | 39.71 | 4.50% | 40,574,260 |
| Jan 14, 2026 | 37.24 | 39.18 | 36.52 | 38.00 | 38.00 | 1.44% | 43,865,690 |
| Jan 13, 2026 | 36.82 | 38.22 | 35.70 | 37.46 | 37.46 | 0.97% | 37,802,220 |
| Jan 12, 2026 | 37.00 | 37.80 | 35.94 | 37.10 | 37.10 | 5.70% | 50,481,070 |
| Jan 9, 2026 | 33.00 | 35.10 | 33.00 | 35.10 | 35.10 | 10.00% | 35,050,080 |
| Jan 8, 2026 | 33.40 | 33.90 | 31.60 | 31.91 | 31.91 | -4.03% | 33,958,431 |
| Jan 7, 2026 | 33.94 | 34.47 | 32.70 | 33.25 | 33.25 | -3.62% | 39,066,978 |
| Jan 6, 2026 | 34.22 | 34.86 | 33.55 | 34.50 | 34.50 | 8.87% | 61,371,140 |
| Jan 5, 2026 | 29.50 | 31.69 | 29.50 | 31.69 | 31.69 | 10.00% | 28,365,320 |
| Dec 31, 2025 | 28.68 | 29.33 | 28.02 | 28.81 | 28.81 | -0.62% | 18,605,560 |
| Dec 30, 2025 | 29.37 | 29.71 | 28.00 | 28.99 | 28.99 | -2.69% | 33,166,110 |
| Dec 29, 2025 | 31.07 | 31.13 | 29.53 | 29.79 | 29.79 | -3.56% | 22,432,418 |
| Dec 26, 2025 | 30.85 | 31.49 | 30.24 | 30.89 | 30.89 | -0.80% | 21,930,460 |
| Dec 25, 2025 | 30.88 | 31.80 | 30.22 | 31.14 | 31.14 | -0.29% | 27,660,620 |
| Dec 24, 2025 | 29.26 | 31.50 | 29.12 | 31.23 | 31.23 | 6.01% | 31,304,856 |
| Dec 23, 2025 | 29.89 | 30.06 | 29.03 | 29.46 | 29.46 | -1.60% | 25,332,880 |
| Dec 22, 2025 | 27.48 | 30.24 | 27.16 | 29.94 | 29.94 | 8.91% | 47,196,660 |
| Dec 19, 2025 | 26.90 | 27.49 | 26.24 | 27.49 | 27.49 | 3.38% | 30,353,850 |
| Dec 18, 2025 | 28.10 | 28.73 | 26.20 | 26.59 | 26.59 | -8.28% | 41,195,040 |
| Dec 17, 2025 | 27.50 | 29.40 | 27.13 | 28.99 | 28.99 | 4.17% | 24,867,140 |
| Dec 16, 2025 | 29.10 | 29.49 | 27.01 | 27.83 | 27.83 | -5.15% | 27,029,110 |
| Dec 15, 2025 | 29.69 | 30.81 | 29.20 | 29.34 | 29.34 | -0.95% | 37,424,460 |
| Dec 12, 2025 | 27.63 | 29.83 | 27.63 | 29.62 | 29.62 | 7.20% | 45,371,966 |
| Dec 11, 2025 | 28.94 | 29.66 | 27.53 | 27.63 | 27.63 | -1.71% | 31,410,614 |
| Dec 10, 2025 | 28.70 | 29.26 | 27.78 | 28.11 | 28.11 | -1.78% | 19,816,250 |
| Dec 9, 2025 | 28.58 | 29.47 | 27.84 | 28.62 | 28.62 | -0.35% | 28,082,280 |
| Dec 8, 2025 | 29.69 | 29.85 | 28.10 | 28.72 | 28.72 | -0.35% | 47,784,250 |
| Dec 5, 2025 | 26.20 | 28.82 | 26.20 | 28.82 | 28.82 | 10.00% | 44,080,370 |
| Dec 4, 2025 | 27.30 | 27.60 | 25.97 | 26.20 | 26.20 | -5.18% | 34,220,964 |
| Dec 3, 2025 | 27.90 | 28.50 | 27.40 | 27.63 | 27.63 | 0.88% | 21,958,290 |
| Dec 2, 2025 | 28.24 | 28.97 | 27.10 | 27.39 | 27.39 | -3.42% | 27,503,620 |
| Dec 1, 2025 | 28.36 | 28.97 | 27.18 | 28.36 | 28.36 | 0.60% | 34,073,250 |
| Nov 28, 2025 | 26.99 | 29.00 | 26.85 | 28.19 | 28.19 | 4.99% | 36,970,917 |
| Nov 27, 2025 | 27.60 | 28.28 | 26.75 | 26.85 | 26.85 | -1.25% | 22,502,540 |
| Nov 26, 2025 | 28.00 | 28.23 | 27.08 | 27.19 | 27.19 | -3.17% | 28,573,570 |
| Nov 25, 2025 | 27.00 | 28.31 | 26.39 | 28.08 | 28.08 | 5.92% | 44,109,650 |
| Nov 24, 2025 | 26.50 | 27.09 | 25.62 | 26.51 | 26.51 | 1.88% | 37,307,667 |
| Nov 21, 2025 | 27.16 | 27.70 | 26.02 | 26.02 | 26.02 | -7.37% | 44,575,340 |
| Nov 20, 2025 | 28.70 | 29.10 | 27.47 | 28.09 | 28.09 | -0.95% | 45,401,560 |
| Nov 19, 2025 | 27.25 | 28.86 | 27.11 | 28.36 | 28.36 | 2.98% | 68,724,140 |
| Nov 18, 2025 | 30.50 | 30.85 | 27.54 | 27.54 | 27.54 | -10.00% | 68,221,980 |
| Nov 17, 2025 | 30.75 | 32.13 | 29.12 | 30.60 | 30.60 | 2.00% | 99,383,170 |
| Nov 14, 2025 | 28.20 | 31.00 | 27.59 | 30.00 | 30.00 | 1.97% | 86,492,590 |
| Nov 13, 2025 | 28.99 | 30.20 | 28.04 | 29.42 | 29.42 | -3.70% | 93,146,740 |
| Nov 12, 2025 | 30.51 | 30.99 | 29.21 | 30.55 | 30.55 | -5.86% | 123,386,900 |
| Nov 11, 2025 | 33.61 | 34.98 | 31.91 | 32.45 | 32.45 | 2.04% | 134,390,900 |
| Nov 10, 2025 | 32.74 | 34.92 | 30.73 | 31.80 | 31.80 | -4.22% | 125,149,700 |
| Nov 7, 2025 | 33.51 | 34.50 | 31.30 | 33.20 | 33.20 | 0.30% | 121,477,800 |
| Nov 6, 2025 | 31.59 | 33.10 | 30.98 | 33.10 | 33.10 | 10.00% | 70,078,760 |
| Nov 5, 2025 | 28.42 | 30.87 | 26.50 | 30.09 | 30.09 | 7.23% | 84,884,720 |
| Nov 4, 2025 | 26.01 | 28.06 | 26.01 | 28.06 | 28.06 | 10.00% | 34,435,010 |
| Nov 3, 2025 | 24.20 | 26.60 | 24.20 | 25.51 | 25.51 | 5.41% | 54,114,330 |
| Oct 31, 2025 | 23.98 | 25.25 | 23.95 | 24.20 | 24.20 | 0.92% | 73,926,410 |
| Oct 30, 2025 | 22.40 | 23.98 | 22.26 | 23.98 | 23.98 | 10.00% | 71,581,160 |
| Oct 29, 2025 | 20.01 | 21.80 | 20.01 | 21.80 | 21.80 | 9.99% | 40,723,350 |
| Oct 28, 2025 | 18.77 | 20.39 | 18.77 | 19.82 | 19.82 | 6.90% | 64,389,380 |
| Oct 27, 2025 | 18.14 | 18.81 | 17.92 | 18.54 | 18.54 | 2.89% | 20,512,990 |
| Oct 24, 2025 | 18.02 | 18.52 | 17.70 | 18.02 | 18.02 | 0.45% | 19,075,380 |
| Oct 23, 2025 | 18.59 | 18.66 | 17.57 | 17.94 | 17.94 | -3.50% | 23,985,790 |
| Oct 22, 2025 | 18.50 | 19.07 | 18.48 | 18.59 | 18.59 | 0.60% | 36,458,470 |
| Oct 21, 2025 | 17.86 | 18.48 | 17.86 | 18.48 | 18.48 | 10.00% | 21,419,650 |
| Oct 20, 2025 | 16.68 | 16.84 | 16.39 | 16.80 | 16.80 | 2.25% | 9,575,814 |
| Oct 17, 2025 | 17.58 | 17.60 | 16.41 | 16.43 | 16.43 | -6.59% | 20,199,760 |
| Oct 16, 2025 | 18.00 | 18.00 | 17.45 | 17.59 | 17.59 | -2.28% | 13,887,700 |
| Oct 15, 2025 | 17.51 | 18.04 | 17.27 | 18.00 | 18.00 | 0.73% | 16,179,470 |
| Oct 14, 2025 | 19.94 | 20.31 | 17.87 | 17.87 | 17.87 | -9.97% | 40,694,880 |
| Oct 13, 2025 | 19.50 | 20.45 | 19.33 | 19.85 | 19.85 | -2.22% | 26,417,990 |
| Oct 10, 2025 | 19.05 | 20.90 | 18.93 | 20.30 | 20.30 | 6.67% | 33,543,040 |
| Oct 9, 2025 | 18.62 | 19.39 | 18.10 | 19.03 | 19.03 | 2.48% | 19,009,140 |
| Sep 30, 2025 | 18.00 | 19.00 | 18.00 | 18.57 | 18.57 | 2.77% | 19,177,660 |