Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	35.72	37.73	35.72	37.21	-	-0.13%	4,203,200
Apr 28, 2026	36.33	37.47	36.30	37.26	37.26	3.18%	11,689,880
Apr 27, 2026	36.30	36.56	35.94	36.11	36.11	-0.61%	6,534,028
Apr 24, 2026	35.72	36.67	35.71	36.33	36.33	1.74%	9,106,618
Apr 23, 2026	36.07	36.38	35.50	35.71	35.71	-1.30%	10,709,010
Apr 22, 2026	36.80	36.94	35.92	36.18	36.18	-1.28%	13,116,840
Apr 21, 2026	36.57	37.00	35.90	36.65	36.65	0.47%	8,680,300
Apr 20, 2026	37.04	37.37	36.31	36.48	36.48	-1.57%	9,824,810
Apr 17, 2026	38.38	38.73	36.71	37.06	37.06	-3.82%	10,800,920
Apr 16, 2026	37.57	38.88	37.25	38.53	38.53	2.31%	7,797,246
Apr 15, 2026	37.97	38.45	36.90	37.66	37.66	-0.87%	9,797,325
Apr 14, 2026	38.80	38.90	37.51	37.99	37.99	-1.61%	11,037,330
Apr 13, 2026	39.55	39.89	38.50	38.61	38.61	-2.45%	10,183,110
Apr 10, 2026	40.44	40.50	39.03	39.58	39.58	-0.58%	13,141,200
Apr 9, 2026	39.40	40.06	38.70	39.81	39.81	0.38%	6,703,488
Apr 8, 2026	39.30	40.04	38.51	39.66	39.66	1.54%	9,067,662
Apr 7, 2026	38.86	39.49	37.63	39.06	39.06	-0.23%	7,957,506
Apr 3, 2026	39.11	39.85	38.41	39.15	39.15	0.38%	7,257,757
Apr 2, 2026	38.87	40.08	38.56	39.00	39.00	0.13%	8,343,376
Apr 1, 2026	39.92	40.16	38.78	38.95	38.95	-1.44%	9,230,672
Mar 31, 2026	40.47	40.54	39.31	39.52	39.52	-2.56%	6,918,469
Mar 30, 2026	39.62	40.85	39.22	40.56	40.56	2.30%	10,988,330
Mar 27, 2026	37.95	40.19	37.88	39.65	39.65	3.39%	12,024,180
Mar 26, 2026	38.19	39.05	37.89	38.35	38.35	-0.13%	8,471,991
Mar 25, 2026	36.30	38.72	36.01	38.40	38.40	7.68%	18,770,060
Mar 24, 2026	36.19	36.24	34.50	35.66	35.66	-0.61%	11,224,540
Mar 23, 2026	34.57	36.86	34.57	35.88	35.88	-1.05%	21,533,020
Mar 20, 2026	37.00	37.42	36.18	36.26	36.26	-1.41%	10,504,300
Mar 19, 2026	38.32	38.39	36.59	36.78	36.78	-4.44%	16,263,260
Mar 18, 2026	38.92	39.05	37.70	38.49	38.49	-1.05%	10,389,500
Mar 17, 2026	41.10	41.98	38.78	38.90	38.90	-4.59%	15,257,410
Mar 16, 2026	42.57	43.53	40.40	40.77	40.77	-3.75%	18,759,870
Mar 13, 2026	41.12	43.90	41.12	42.36	42.36	3.02%	23,433,450
Mar 12, 2026	40.90	41.93	40.50	41.12	41.12	0.83%	14,415,180
Mar 11, 2026	41.13	41.25	40.02	40.78	40.78	-0.68%	14,426,350
Mar 10, 2026	41.09	41.83	40.80	41.06	41.06	-1.18%	9,751,200
Mar 9, 2026	42.53	42.93	40.67	41.55	41.55	-0.98%	13,826,800
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