Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.00	36.00	34.40	35.58	35.58	-1.74%	23,569,672
Apr 27, 2026	37.48	37.51	36.07	36.21	36.21	-3.41%	19,474,920
Apr 24, 2026	37.55	37.96	36.71	37.49	37.49	-0.45%	16,636,872
Apr 23, 2026	38.80	39.44	37.20	37.66	37.66	-1.02%	28,674,402
Apr 22, 2026	36.88	38.60	36.40	38.05	38.05	2.01%	29,688,890
Apr 21, 2026	35.99	37.40	34.94	37.30	37.30	5.07%	38,434,020
Apr 20, 2026	35.35	36.49	34.12	35.50	35.50	-0.53%	30,098,986
Apr 17, 2026	36.55	36.76	35.29	35.69	35.69	-5.83%	38,390,790
Apr 16, 2026	36.50	38.00	36.31	37.90	37.90	6.16%	40,303,848
Apr 15, 2026	38.66	38.98	34.99	35.70	35.70	-5.41%	39,486,067
Apr 14, 2026	39.00	39.81	37.11	37.74	37.74	2.33%	34,376,059
Apr 13, 2026	37.85	38.00	36.28	36.88	36.88	-4.46%	27,775,468
Apr 10, 2026	38.44	39.20	37.35	38.60	38.60	1.63%	22,671,630
Apr 9, 2026	38.89	39.20	37.40	37.98	37.98	-2.59%	28,910,750
Apr 8, 2026	36.45	39.56	35.61	38.99	38.99	7.32%	44,979,740
Apr 7, 2026	33.92	36.60	33.71	36.33	36.33	4.76%	54,769,190
Apr 3, 2026	31.50	34.68	31.37	34.68	34.68	9.99%	28,983,516
Apr 2, 2026	32.63	32.88	31.33	31.53	31.53	-2.84%	14,961,790
Apr 1, 2026	32.36	33.30	32.12	32.45	32.45	3.41%	21,578,532
Mar 31, 2026	32.13	32.94	30.80	31.38	31.38	-2.85%	18,097,470
Mar 30, 2026	31.75	32.97	31.26	32.30	32.30	1.22%	18,623,310
Mar 27, 2026	31.49	32.39	31.26	31.91	31.91	-0.99%	23,199,826
Mar 26, 2026	34.07	34.14	31.87	32.23	32.23	-5.62%	23,067,300
Mar 25, 2026	33.77	34.97	33.50	34.15	34.15	3.96%	28,151,975
Mar 24, 2026	31.43	33.13	30.60	32.85	32.85	7.28%	28,756,570
Mar 23, 2026	31.60	32.41	30.34	30.62	30.62	-4.82%	26,747,270
Mar 20, 2026	33.50	33.80	32.02	32.17	32.17	-3.01%	28,044,370
Mar 19, 2026	36.02	36.50	33.17	33.17	33.17	-9.99%	39,372,600
Mar 18, 2026	35.87	37.07	35.87	36.85	36.85	2.73%	19,461,430
Mar 17, 2026	36.38	37.27	35.73	35.87	35.87	-1.35%	21,214,750
Mar 16, 2026	37.81	37.95	35.08	36.36	36.36	-3.09%	29,726,500
Mar 13, 2026	39.02	39.47	37.14	37.52	37.52	-3.79%	28,886,540
Mar 12, 2026	40.95	41.10	38.36	39.00	39.00	-5.45%	33,266,100
Mar 11, 2026	44.00	44.98	40.60	41.25	41.25	-5.99%	41,428,600
Mar 10, 2026	45.90	46.31	43.86	43.88	43.88	-0.50%	27,815,840
Mar 9, 2026	44.50	45.52	42.05	44.10	44.10	-5.61%	41,852,490
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