Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.69	42.60	40.42	41.96	41.96	2.87%	13,866,730
Mar 5, 2026	41.85	41.95	40.60	40.79	40.79	-1.38%	9,402,746
Mar 4, 2026	40.45	42.62	40.45	41.36	41.36	0.53%	12,837,290
Mar 3, 2026	42.95	43.96	40.89	41.14	41.14	-5.97%	19,777,210
Mar 2, 2026	43.60	44.00	42.08	43.75	43.75	1.79%	18,437,150
Feb 27, 2026	42.78	43.70	42.46	42.98	42.98	-0.07%	12,244,464
Feb 26, 2026	43.87	44.15	42.91	43.01	43.01	-2.25%	19,483,680
Feb 25, 2026	42.02	46.02	42.02	44.00	44.00	3.82%	33,587,180
Feb 24, 2026	39.55	42.38	39.29	42.38	42.38	9.99%	15,605,360
Feb 13, 2026	39.23	39.33	38.38	38.53	38.53	-2.33%	6,616,307
Feb 12, 2026	39.21	39.99	39.21	39.45	39.45	0.08%	5,948,628
Feb 11, 2026	38.20	39.92	38.19	39.42	39.42	2.92%	7,542,641
Feb 10, 2026	38.49	38.62	38.01	38.30	38.30	-0.29%	5,353,411
Feb 9, 2026	38.64	38.88	38.02	38.41	38.41	0.68%	6,502,602
Feb 6, 2026	36.74	38.69	36.15	38.15	38.15	2.55%	10,643,280
Feb 5, 2026	38.10	38.95	37.00	37.20	37.20	-2.87%	9,634,690
Feb 4, 2026	39.01	39.18	38.01	38.30	38.30	-0.52%	9,156,400
Feb 3, 2026	38.02	38.59	37.46	38.50	38.50	1.85%	15,556,340
Feb 2, 2026	40.31	40.33	37.80	37.80	37.80	-10.00%	21,972,980
Jan 30, 2026	40.53	42.10	39.83	42.00	42.00	1.99%	15,792,230
Jan 29, 2026	42.64	43.08	40.64	41.18	41.18	-3.06%	15,563,830
Jan 28, 2026	41.50	42.94	40.55	42.48	42.48	2.24%	15,998,470
Jan 27, 2026	42.10	42.99	40.42	41.55	41.55	-1.52%	15,665,460
Jan 26, 2026	41.09	42.63	41.00	42.19	42.19	2.28%	18,198,560
Jan 23, 2026	40.78	41.41	40.00	41.25	41.25	1.15%	13,419,910
Jan 22, 2026	40.50	41.29	40.00	40.78	40.78	0.74%	11,778,571
Jan 21, 2026	39.54	40.91	38.72	40.48	40.48	2.79%	15,385,120
Jan 20, 2026	40.11	40.77	38.70	39.38	39.38	-1.80%	15,519,500
Jan 19, 2026	38.49	40.24	38.21	40.10	40.10	3.91%	14,514,470
Jan 16, 2026	39.20	39.48	38.10	38.59	38.59	-1.25%	11,933,707
Jan 15, 2026	38.00	40.05	37.80	39.08	39.08	2.41%	16,304,920
Jan 14, 2026	37.60	38.36	37.20	38.16	38.16	1.49%	13,964,810
Jan 13, 2026	37.20	38.64	37.15	37.60	37.60	1.08%	15,830,850
Jan 12, 2026	38.60	38.75	37.03	37.20	37.20	-3.58%	17,605,130
Jan 9, 2026	38.00	38.78	37.53	38.58	38.58	0.73%	10,538,140
Jan 8, 2026	38.09	38.93	37.73	38.30	38.30	0.18%	12,337,920
Jan 7, 2026	39.71	39.84	37.89	38.23	38.23	-3.07%	14,867,150
Jan 6, 2026	37.85	39.62	37.50	39.44	39.44	5.17%	16,978,700
Jan 5, 2026	37.37	38.32	37.30	37.50	37.50	2.29%	11,294,940
Dec 31, 2025	36.90	36.99	36.24	36.66	36.66	-0.27%	8,333,679
Dec 30, 2025	36.24	37.61	36.14	36.76	36.76	0.11%	11,105,590
Dec 29, 2025	37.18	37.45	36.52	36.72	36.72	-1.08%	10,679,670
Dec 26, 2025	37.10	37.45	36.55	37.12	37.12	1.06%	10,201,360
Dec 25, 2025	36.65	37.36	36.33	36.73	36.73	-	10,805,560
Dec 24, 2025	36.02	36.80	35.52	36.73	36.73	2.08%	10,477,140
Dec 23, 2025	35.57	36.46	35.23	35.98	35.98	1.01%	12,914,360
Dec 22, 2025	35.48	35.79	35.13	35.62	35.62	0.51%	11,934,970
Dec 19, 2025	35.07	35.51	34.63	35.44	35.44	0.17%	7,333,533
Dec 18, 2025	34.97	35.84	34.82	35.38	35.38	0.71%	7,740,398
Dec 17, 2025	34.00	35.19	33.97	35.13	35.13	2.81%	9,210,108
Dec 16, 2025	34.93	34.93	33.29	34.17	34.17	-2.37%	9,747,993
Dec 15, 2025	34.96	35.19	34.61	35.00	35.00	-0.46%	7,112,500
Dec 12, 2025	35.29	35.54	34.42	35.16	35.16	-0.54%	11,306,260
Dec 11, 2025	35.65	36.13	35.20	35.35	35.35	-0.79%	10,646,880
Dec 10, 2025	35.50	35.67	34.86	35.63	35.63	0.03%	8,463,815
Dec 9, 2025	36.03	36.30	35.18	35.62	35.62	-2.38%	9,907,213
Dec 8, 2025	37.36	37.40	35.80	36.49	36.49	-2.15%	15,142,320
Dec 5, 2025	35.89	37.39	35.81	37.29	37.29	4.22%	15,071,620
Dec 4, 2025	35.80	36.27	35.30	35.78	35.78	0.48%	7,889,136
Dec 3, 2025	35.18	36.40	35.10	35.61	35.61	1.86%	9,137,424
Dec 2, 2025	35.39	35.43	34.85	34.96	34.96	-1.10%	4,902,189
Dec 1, 2025	35.75	36.45	35.16	35.35	35.35	-0.25%	11,338,670
Nov 28, 2025	34.50	35.65	34.45	35.44	35.44	2.10%	8,435,366
Nov 27, 2025	34.77	35.50	34.60	34.71	34.71	0.32%	8,239,993
Nov 26, 2025	34.55	35.14	34.33	34.60	34.60	0.23%	10,575,880
Nov 25, 2025	34.70	34.98	34.01	34.52	34.52	-0.09%	11,716,920
Nov 24, 2025	35.03	35.20	33.56	34.55	34.55	0.29%	14,463,680
Nov 21, 2025	36.01	36.55	34.27	34.45	34.45	-7.64%	21,643,950
Nov 20, 2025	37.33	38.84	36.82	37.30	37.30	0.59%	13,532,680
Nov 19, 2025	37.40	38.40	36.66	37.08	37.08	-1.72%	14,215,050
Nov 18, 2025	38.70	39.88	37.00	37.73	37.73	-3.11%	21,549,270
Nov 17, 2025	38.55	40.31	38.55	38.94	38.94	1.27%	17,343,580
Nov 14, 2025	37.51	39.35	37.51	38.45	38.45	1.00%	20,146,050
Nov 13, 2025	37.60	39.35	37.50	38.07	38.07	1.04%	26,412,860
Nov 12, 2025	38.20	38.45	36.51	37.68	37.68	-2.96%	24,111,770
Nov 11, 2025	37.55	39.26	37.55	38.83	38.83	1.28%	24,380,840
Nov 10, 2025	38.99	40.85	37.72	38.34	38.34	0.58%	36,712,080
Nov 7, 2025	37.44	38.92	37.07	38.12	38.12	1.76%	27,906,320
Nov 6, 2025	36.60	39.39	36.32	37.46	37.46	4.43%	35,266,680
Nov 5, 2025	33.29	36.49	33.03	35.87	35.87	6.57%	26,296,810
Nov 4, 2025	34.60	35.46	33.30	33.66	33.66	-2.41%	18,164,970
Nov 3, 2025	34.15	34.92	33.24	34.49	34.49	1.00%	18,292,310
Oct 31, 2025	34.01	35.17	33.74	34.15	34.15	0.83%	28,700,390
Oct 30, 2025	34.83	36.10	33.21	33.87	33.87	1.59%	43,025,950
Oct 29, 2025	30.35	33.34	30.35	33.34	33.34	10.00%	21,583,110
Oct 28, 2025	29.19	30.44	29.08	30.31	30.31	4.02%	16,730,960
Oct 27, 2025	29.00	29.50	28.92	29.14	29.14	1.46%	12,351,680
Oct 24, 2025	29.20	29.43	28.51	28.72	28.72	-0.59%	9,076,601
Oct 23, 2025	28.71	29.02	28.04	28.89	28.89	1.01%	10,054,320
Oct 22, 2025	28.56	28.83	28.30	28.60	28.60	-0.38%	6,298,858
Oct 21, 2025	28.56	29.04	28.03	28.71	28.71	0.98%	9,339,951
Oct 20, 2025	28.89	28.90	28.15	28.43	28.43	-0.28%	10,336,040
Oct 17, 2025	29.07	29.37	28.46	28.51	28.51	-2.43%	10,546,150
Oct 16, 2025	30.25	30.40	29.00	29.22	29.22	-3.40%	14,326,580
Oct 15, 2025	30.81	30.98	29.84	30.25	30.25	-1.59%	17,993,930
Oct 14, 2025	31.50	32.01	30.52	30.74	30.74	-1.28%	15,172,400
Oct 13, 2025	30.73	31.69	30.29	31.14	31.14	-1.77%	17,992,920
Oct 10, 2025	30.79	32.48	30.79	31.70	31.70	1.67%	21,395,060
Oct 9, 2025	29.89	31.43	29.72	31.18	31.18	6.56%	25,427,520
Sep 30, 2025	27.86	29.67	27.63	29.26	29.26	5.03%	22,303,560