Guizhou Chanhen Chemical Corporation (SHE:002895)
China
· Delayed Price · Currency is CNY 37.29
+1.51 (4.22%)
At close: Dec 5, 2025
Guizhou Chanhen Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 26.96 | 27.88 | 26.96 | 27.86 | 27.86 | 3.88% | 16,990,560 |
| Sep 26, 2025 | 26.35 | 26.93 | 26.25 | 26.82 | 26.82 | 1.78% | 9,271,951 |
| Sep 25, 2025 | 26.21 | 26.54 | 26.15 | 26.35 | 26.35 | 0.23% | 6,833,173 |
| Sep 24, 2025 | 25.52 | 26.30 | 25.43 | 26.29 | 26.29 | 3.06% | 6,958,499 |
| Sep 23, 2025 | 25.78 | 25.85 | 25.25 | 25.51 | 25.51 | -1.70% | 7,396,153 |
| Sep 22, 2025 | 26.18 | 26.20 | 25.33 | 25.95 | 25.95 | -0.95% | 12,040,450 |
| Sep 19, 2025 | 25.77 | 26.30 | 25.76 | 26.20 | 26.20 | 1.67% | 7,734,977 |
| Sep 18, 2025 | 26.40 | 26.48 | 25.63 | 25.77 | 25.77 | -2.42% | 8,728,352 |
| Sep 17, 2025 | 26.67 | 26.75 | 26.35 | 26.41 | 26.41 | -0.97% | 6,388,322 |
| Sep 16, 2025 | 27.17 | 27.45 | 26.31 | 26.67 | 26.67 | -1.44% | 10,251,730 |
| Sep 15, 2025 | 27.44 | 27.50 | 26.98 | 27.06 | 27.06 | -1.92% | 10,144,590 |
| Sep 12, 2025 | 27.51 | 27.63 | 26.98 | 27.59 | 27.59 | 0.44% | 11,326,980 |
| Sep 11, 2025 | 27.30 | 27.55 | 27.06 | 27.47 | 27.47 | 0.66% | 8,870,226 |
| Sep 10, 2025 | 27.62 | 27.75 | 26.89 | 27.29 | 27.29 | -0.94% | 8,229,209 |
| Sep 9, 2025 | 27.73 | 28.30 | 27.40 | 27.55 | 27.55 | -0.61% | 13,259,680 |
| Sep 8, 2025 | 26.80 | 27.85 | 26.67 | 27.72 | 27.72 | 3.43% | 14,397,230 |
| Sep 5, 2025 | 26.28 | 27.05 | 26.26 | 26.80 | 26.80 | 1.21% | 16,044,180 |
| Sep 4, 2025 | 27.10 | 27.12 | 26.06 | 26.48 | 26.18 | -2.18% | 9,429,975 |
| Sep 3, 2025 | 27.06 | 27.30 | 26.62 | 27.07 | 26.76 | 0.45% | 9,035,359 |
| Sep 2, 2025 | 27.35 | 27.35 | 26.58 | 26.95 | 26.64 | -0.52% | 10,809,090 |
| Sep 1, 2025 | 26.91 | 27.56 | 26.86 | 27.09 | 26.78 | 0.78% | 14,872,010 |
| Aug 29, 2025 | 26.33 | 27.37 | 26.31 | 26.88 | 26.58 | 2.40% | 12,265,300 |
| Aug 28, 2025 | 26.20 | 26.61 | 25.80 | 26.25 | 25.95 | 0.23% | 11,956,300 |
| Aug 27, 2025 | 27.19 | 27.30 | 26.16 | 26.19 | 25.89 | -4.62% | 21,940,990 |
| Aug 26, 2025 | 26.74 | 27.56 | 26.60 | 27.46 | 27.15 | 2.73% | 12,516,910 |
| Aug 25, 2025 | 26.45 | 26.83 | 26.34 | 26.73 | 26.43 | 1.29% | 10,553,760 |
| Aug 22, 2025 | 26.79 | 26.79 | 26.13 | 26.39 | 26.09 | -0.75% | 9,132,154 |
| Aug 21, 2025 | 26.10 | 26.80 | 25.90 | 26.59 | 26.29 | 2.03% | 12,242,950 |
| Aug 20, 2025 | 25.60 | 26.22 | 25.60 | 26.06 | 25.76 | 1.92% | 9,513,174 |
| Aug 19, 2025 | 25.80 | 25.97 | 25.53 | 25.57 | 25.28 | -1.12% | 7,681,658 |
| Aug 18, 2025 | 26.20 | 26.38 | 25.76 | 25.86 | 25.57 | -0.88% | 10,460,200 |
| Aug 15, 2025 | 25.23 | 26.15 | 25.14 | 26.09 | 25.79 | 3.41% | 8,789,932 |
| Aug 14, 2025 | 25.71 | 25.78 | 25.20 | 25.23 | 24.94 | -1.91% | 7,031,833 |
| Aug 13, 2025 | 25.49 | 25.76 | 25.20 | 25.72 | 25.43 | 1.26% | 9,098,573 |
| Aug 12, 2025 | 25.14 | 25.58 | 24.99 | 25.40 | 25.11 | 0.87% | 7,822,301 |
| Aug 11, 2025 | 24.85 | 25.72 | 24.77 | 25.18 | 24.89 | 1.74% | 14,612,790 |
| Aug 8, 2025 | 24.52 | 24.88 | 24.50 | 24.75 | 24.47 | 0.61% | 4,217,778 |
| Aug 7, 2025 | 25.10 | 25.17 | 24.54 | 24.60 | 24.32 | -1.72% | 7,481,125 |
| Aug 6, 2025 | 24.79 | 25.14 | 24.74 | 25.03 | 24.75 | 1.01% | 7,060,442 |
| Aug 5, 2025 | 24.90 | 24.98 | 24.73 | 24.78 | 24.50 | -0.28% | 4,604,080 |
| Aug 4, 2025 | 24.85 | 24.95 | 24.66 | 24.85 | 24.57 | 0.20% | 4,892,504 |
| Aug 1, 2025 | 24.54 | 25.02 | 24.54 | 24.80 | 24.52 | 0.81% | 8,284,074 |
| Jul 31, 2025 | 24.99 | 25.06 | 24.37 | 24.60 | 24.32 | -1.76% | 10,331,260 |
| Jul 30, 2025 | 25.00 | 25.46 | 24.90 | 25.04 | 24.76 | 0.32% | 10,278,200 |
| Jul 29, 2025 | 24.93 | 25.12 | 24.33 | 24.96 | 24.68 | 0.44% | 10,599,440 |
| Jul 28, 2025 | 25.00 | 25.11 | 24.68 | 24.85 | 24.57 | -0.60% | 8,021,655 |
| Jul 25, 2025 | 25.26 | 25.61 | 24.98 | 25.00 | 24.72 | -0.71% | 7,149,815 |
| Jul 24, 2025 | 25.03 | 25.20 | 24.58 | 25.18 | 24.89 | 0.20% | 10,115,010 |
| Jul 23, 2025 | 25.55 | 25.90 | 25.00 | 25.13 | 24.85 | -1.84% | 12,476,560 |
| Jul 22, 2025 | 25.04 | 25.67 | 24.91 | 25.60 | 25.31 | 2.20% | 12,247,010 |
| Jul 21, 2025 | 24.94 | 25.38 | 24.81 | 25.05 | 24.77 | 0.24% | 9,664,944 |
| Jul 18, 2025 | 24.04 | 25.48 | 24.04 | 24.99 | 24.71 | 4.04% | 17,952,100 |
| Jul 17, 2025 | 24.25 | 24.29 | 23.90 | 24.02 | 23.75 | -0.66% | 7,624,675 |
| Jul 16, 2025 | 24.61 | 24.93 | 24.13 | 24.18 | 23.91 | -1.75% | 10,525,780 |
| Jul 15, 2025 | 24.60 | 25.22 | 24.28 | 24.61 | 24.33 | 4.06% | 23,898,670 |
| Jul 14, 2025 | 23.18 | 23.85 | 23.11 | 23.65 | 23.38 | 2.03% | 9,224,319 |
| Jul 11, 2025 | 23.25 | 23.38 | 23.13 | 23.18 | 22.92 | -0.30% | 6,819,112 |