Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China
· Delayed Price · Currency is CNY 6.76
-0.11 (-1.60%)
Apr 29, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.81 | 6.86 | 6.70 | 6.76 | 6.76 | -1.60% | 31,957,100 |
| Apr 28, 2026 | 6.66 | 7.06 | 6.62 | 6.87 | 6.87 | 5.69% | 64,653,013 |
| Apr 27, 2026 | 6.43 | 6.59 | 6.34 | 6.50 | 6.50 | 0.15% | 25,852,652 |
| Apr 24, 2026 | 6.31 | 6.56 | 6.26 | 6.49 | 6.49 | 2.53% | 35,777,000 |
| Apr 23, 2026 | 6.30 | 6.37 | 6.16 | 6.33 | 6.33 | 0.48% | 19,536,910 |
| Apr 22, 2026 | 6.17 | 6.35 | 6.15 | 6.30 | 6.30 | 1.94% | 21,947,680 |
| Apr 21, 2026 | 6.13 | 6.22 | 6.02 | 6.18 | 6.18 | 1.31% | 18,666,850 |
| Apr 20, 2026 | 6.18 | 6.23 | 6.06 | 6.10 | 6.10 | -2.09% | 23,466,500 |
| Apr 17, 2026 | 6.21 | 6.28 | 6.15 | 6.23 | 6.23 | 0.16% | 17,763,912 |
| Apr 16, 2026 | 6.02 | 6.23 | 5.99 | 6.22 | 6.22 | 3.49% | 23,268,499 |
| Apr 15, 2026 | 6.13 | 6.14 | 5.99 | 6.01 | 6.01 | -2.28% | 22,952,110 |
| Apr 14, 2026 | 6.24 | 6.30 | 6.07 | 6.15 | 6.15 | -2.23% | 27,328,620 |
| Apr 13, 2026 | 6.44 | 6.45 | 6.23 | 6.29 | 6.29 | -1.26% | 23,683,900 |
| Apr 10, 2026 | 6.45 | 6.46 | 6.31 | 6.37 | 6.37 | -0.47% | 18,391,250 |
| Apr 9, 2026 | 6.46 | 6.48 | 6.33 | 6.40 | 6.40 | - | 25,620,123 |
| Apr 8, 2026 | 6.29 | 6.45 | 6.21 | 6.40 | 6.40 | -1.54% | 44,629,180 |
| Apr 7, 2026 | 5.95 | 6.50 | 5.93 | 6.50 | 6.50 | 9.98% | 45,421,520 |
| Apr 3, 2026 | 6.30 | 6.32 | 5.87 | 5.91 | 5.91 | -6.49% | 33,465,450 |
| Apr 2, 2026 | 6.32 | 6.48 | 6.27 | 6.32 | 6.32 | - | 18,836,083 |
| Apr 1, 2026 | 6.39 | 6.44 | 6.25 | 6.32 | 6.32 | 0.32% | 19,176,470 |
| Mar 31, 2026 | 6.58 | 6.71 | 6.29 | 6.30 | 6.30 | -5.12% | 34,409,160 |
| Mar 30, 2026 | 6.58 | 6.74 | 6.52 | 6.64 | 6.64 | 1.07% | 33,722,938 |
| Mar 27, 2026 | 6.26 | 6.60 | 6.23 | 6.57 | 6.57 | 3.96% | 46,953,890 |
| Mar 26, 2026 | 6.35 | 6.50 | 6.22 | 6.32 | 6.32 | -0.32% | 35,443,740 |
| Mar 25, 2026 | 6.28 | 6.44 | 6.20 | 6.34 | 6.34 | -0.78% | 26,437,050 |
| Mar 24, 2026 | 6.48 | 6.54 | 6.15 | 6.39 | 6.39 | -0.78% | 39,578,800 |
| Mar 23, 2026 | 6.40 | 6.89 | 6.36 | 6.44 | 6.44 | -0.62% | 50,881,560 |
| Mar 20, 2026 | 6.71 | 6.79 | 6.41 | 6.48 | 6.48 | -3.71% | 43,748,750 |
| Mar 19, 2026 | 7.07 | 7.20 | 6.70 | 6.73 | 6.73 | -1.75% | 44,613,920 |
| Mar 18, 2026 | 6.99 | 7.03 | 6.78 | 6.85 | 6.85 | -2.28% | 32,563,900 |
| Mar 17, 2026 | 7.05 | 7.30 | 6.99 | 7.01 | 7.01 | -2.77% | 45,057,130 |
| Mar 16, 2026 | 7.13 | 7.78 | 7.13 | 7.21 | 7.21 | 0.28% | 83,177,440 |
| Mar 13, 2026 | 6.99 | 7.35 | 6.95 | 7.19 | 7.19 | 4.66% | 79,283,420 |
| Mar 12, 2026 | 6.92 | 7.03 | 6.72 | 6.87 | 6.87 | 0.59% | 47,970,930 |
| Mar 11, 2026 | 6.54 | 6.87 | 6.48 | 6.83 | 6.83 | 4.43% | 51,881,480 |
| Mar 10, 2026 | 6.67 | 6.76 | 6.52 | 6.54 | 6.54 | -3.96% | 67,814,243 |
| Mar 9, 2026 | 7.21 | 7.39 | 6.80 | 6.81 | 6.81 | 1.34% | 94,714,470 |
| Mar 6, 2026 | 6.41 | 6.73 | 6.40 | 6.72 | 6.72 | 4.19% | 29,131,900 |
| Mar 5, 2026 | 6.64 | 6.67 | 6.31 | 6.45 | 6.45 | -2.42% | 28,224,788 |
| Mar 4, 2026 | 6.60 | 6.75 | 6.50 | 6.61 | 6.61 | -1.20% | 29,175,520 |
| Mar 3, 2026 | 6.72 | 6.92 | 6.66 | 6.69 | 6.69 | -0.15% | 42,428,650 |
| Mar 2, 2026 | 6.79 | 6.87 | 6.60 | 6.70 | 6.70 | 2.45% | 48,404,627 |
| Feb 27, 2026 | 6.47 | 6.57 | 6.42 | 6.54 | 6.54 | 1.24% | 13,551,650 |
| Feb 26, 2026 | 6.54 | 6.55 | 6.44 | 6.46 | 6.46 | -0.77% | 12,512,590 |
| Feb 25, 2026 | 6.45 | 6.59 | 6.44 | 6.51 | 6.51 | 1.24% | 21,591,270 |
| Feb 24, 2026 | 6.26 | 6.44 | 6.23 | 6.43 | 6.43 | 4.72% | 24,066,920 |
| Feb 13, 2026 | 6.26 | 6.29 | 6.13 | 6.14 | 6.14 | -2.23% | 16,026,550 |
| Feb 12, 2026 | 6.37 | 6.38 | 6.25 | 6.28 | 6.28 | -0.95% | 10,835,925 |
| Feb 11, 2026 | 6.22 | 6.47 | 6.20 | 6.34 | 6.34 | 1.77% | 17,460,620 |
| Feb 10, 2026 | 6.38 | 6.43 | 6.20 | 6.23 | 6.23 | -2.04% | 17,174,200 |
| Feb 9, 2026 | 6.30 | 6.39 | 6.21 | 6.36 | 6.36 | 1.76% | 17,249,390 |
| Feb 6, 2026 | 6.17 | 6.34 | 6.13 | 6.25 | 6.25 | 0.97% | 17,433,000 |
| Feb 5, 2026 | 6.27 | 6.34 | 6.17 | 6.19 | 6.19 | -2.06% | 11,996,570 |
| Feb 4, 2026 | 6.23 | 6.34 | 6.16 | 6.32 | 6.32 | 1.94% | 14,956,560 |
| Feb 3, 2026 | 6.14 | 6.21 | 6.07 | 6.20 | 6.20 | 2.14% | 15,020,270 |
| Feb 2, 2026 | 6.44 | 6.46 | 6.06 | 6.07 | 6.07 | -6.47% | 31,904,950 |
| Jan 30, 2026 | 6.38 | 6.54 | 6.20 | 6.49 | 6.49 | -0.31% | 28,717,240 |
| Jan 29, 2026 | 6.56 | 6.68 | 6.46 | 6.51 | 6.51 | -0.61% | 27,434,640 |
| Jan 28, 2026 | 6.39 | 6.73 | 6.39 | 6.55 | 6.55 | 3.48% | 38,690,430 |
| Jan 27, 2026 | 6.47 | 6.48 | 6.27 | 6.33 | 6.33 | -2.91% | 25,254,600 |
| Jan 26, 2026 | 6.18 | 6.70 | 6.17 | 6.52 | 6.52 | 5.67% | 60,749,050 |
| Jan 23, 2026 | 6.07 | 6.19 | 6.05 | 6.17 | 6.17 | 1.65% | 17,976,290 |
| Jan 22, 2026 | 6.00 | 6.11 | 5.96 | 6.07 | 6.07 | 1.51% | 16,645,420 |
| Jan 21, 2026 | 6.02 | 6.06 | 5.92 | 5.98 | 5.98 | -0.66% | 14,612,150 |
| Jan 20, 2026 | 5.90 | 6.03 | 5.87 | 6.02 | 6.02 | 2.03% | 21,791,379 |
| Jan 19, 2026 | 5.75 | 5.90 | 5.73 | 5.90 | 5.90 | 2.61% | 16,695,653 |
| Jan 16, 2026 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | -1.71% | 15,319,490 |
| Jan 15, 2026 | 5.74 | 5.97 | 5.71 | 5.85 | 5.85 | 1.92% | 26,905,090 |
| Jan 14, 2026 | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | 0.17% | 16,434,450 |
| Jan 13, 2026 | 5.76 | 5.83 | 5.72 | 5.73 | 5.73 | -0.52% | 19,275,260 |
| Jan 12, 2026 | 5.74 | 5.78 | 5.73 | 5.76 | 5.76 | - | 10,364,105 |
| Jan 9, 2026 | 5.78 | 5.79 | 5.72 | 5.76 | 5.76 | -0.35% | 9,626,400 |
| Jan 8, 2026 | 5.77 | 5.80 | 5.74 | 5.78 | 5.78 | 0.52% | 9,197,091 |
| Jan 7, 2026 | 5.80 | 5.82 | 5.74 | 5.75 | 5.75 | -0.86% | 8,104,694 |
| Jan 6, 2026 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.11% | 13,476,880 |
| Jan 5, 2026 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.53% | 5,611,444 |
| Dec 31, 2025 | 5.72 | 5.73 | 5.64 | 5.65 | 5.65 | -1.22% | 5,393,900 |
| Dec 30, 2025 | 5.72 | 5.78 | 5.65 | 5.72 | 5.72 | - | 7,816,212 |
| Dec 29, 2025 | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.69% | 5,098,900 |
| Dec 26, 2025 | 5.77 | 5.80 | 5.74 | 5.76 | 5.76 | - | 4,542,000 |
| Dec 25, 2025 | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | 0.35% | 4,417,511 |
| Dec 24, 2025 | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | 0.35% | 5,700,993 |
| Dec 23, 2025 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | -0.87% | 7,030,602 |
| Dec 22, 2025 | 5.78 | 5.84 | 5.76 | 5.77 | 5.77 | - | 8,489,100 |
| Dec 19, 2025 | 5.65 | 5.91 | 5.65 | 5.77 | 5.77 | 2.49% | 15,578,930 |
| Dec 18, 2025 | 5.58 | 5.68 | 5.55 | 5.63 | 5.63 | 0.72% | 7,069,817 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.48 | 5.59 | 5.59 | 0.54% | 7,320,711 |
| Dec 16, 2025 | 5.64 | 5.66 | 5.53 | 5.56 | 5.56 | -1.77% | 8,816,446 |
| Dec 15, 2025 | 5.62 | 5.68 | 5.56 | 5.66 | 5.66 | 0.71% | 10,330,785 |
| Dec 12, 2025 | 5.67 | 5.68 | 5.58 | 5.62 | 5.62 | -0.88% | 16,940,190 |
| Dec 11, 2025 | 5.81 | 5.82 | 5.65 | 5.67 | 5.67 | -2.24% | 11,204,900 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.74 | 5.80 | 5.80 | -0.85% | 9,563,400 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.85% | 10,053,560 |
| Dec 8, 2025 | 6.05 | 6.07 | 5.96 | 5.96 | 5.96 | -1.32% | 10,648,360 |
| Dec 5, 2025 | 5.98 | 6.05 | 5.93 | 6.04 | 6.04 | 0.83% | 7,030,412 |
| Dec 4, 2025 | 6.07 | 6.09 | 5.96 | 5.99 | 5.99 | -1.48% | 10,582,700 |
| Dec 3, 2025 | 6.12 | 6.13 | 6.07 | 6.08 | 6.08 | -0.65% | 10,249,110 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.10 | 6.12 | 6.12 | -1.13% | 8,915,950 |
| Dec 1, 2025 | 6.22 | 6.24 | 6.17 | 6.19 | 6.19 | -0.32% | 8,307,702 |
| Nov 28, 2025 | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | 0.49% | 6,669,200 |