Skip to main content
Huarong Chemical Co., Ltd. (SHE:301256)
China flag China · Delayed Price · Currency is CNY
14.82
-0.28 (-1.85%)
At close: Mar 9, 2026

Huarong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.0115.1814.4714.8214.82-1.85%11,322,845
Mar 6, 202614.7215.2114.6015.1015.102.03%10,044,130
Mar 5, 202614.9915.2014.7014.8014.800.54%9,486,081
Mar 4, 202614.4915.1214.4914.7214.720.07%11,376,024
Mar 3, 202616.3616.5014.6714.7114.71-9.87%23,014,844
Mar 2, 202616.2116.4515.7816.3216.32-1.63%14,801,770
Feb 27, 202616.3516.6116.1616.5916.590.48%13,998,810
Feb 26, 202616.9017.1516.4516.5116.51-3.28%21,061,270
Feb 25, 202616.2017.4016.2017.0717.074.60%26,798,700
Feb 24, 202615.6616.3815.3616.3216.323.29%16,226,810
Feb 13, 202615.8416.3715.5615.8015.800.13%13,952,610
Feb 12, 202616.3016.5215.7815.7815.78-2.65%14,881,150
Feb 11, 202616.5216.8716.1916.2116.21-3.68%17,526,580
Feb 10, 202616.7517.2516.2216.8316.831.81%28,887,450
Feb 9, 202616.4016.9916.3416.5316.534.22%22,145,940
Feb 6, 202615.2916.2815.2915.8615.861.93%14,726,380
Feb 5, 202615.8016.3315.5415.5615.56-2.45%13,536,620
Feb 4, 202615.9816.1415.6815.9515.95-1.05%11,162,880
Feb 3, 202615.2816.1815.2616.1216.126.97%18,647,020
Feb 2, 202615.7915.9115.0215.0715.07-5.52%13,600,991
Jan 30, 202615.8716.2115.3115.9515.95-1.30%20,358,560
Jan 29, 202616.0117.0916.0116.1616.16-1.58%23,460,130
Jan 28, 202615.8516.6015.7416.4216.423.21%23,772,940
Jan 27, 202615.6715.9315.3015.9115.911.14%16,802,730
Jan 26, 202617.0717.0715.5715.7315.73-8.23%26,395,820
Jan 23, 202616.6517.1516.5617.1417.143.00%23,306,588
Jan 22, 202616.7016.7916.4516.6416.64-0.60%17,804,350
Jan 21, 202617.3117.5916.6216.7416.74-4.72%26,149,110
Jan 20, 202618.0018.2017.1017.5717.57-2.17%31,053,710
Jan 19, 202617.4518.2017.3817.9617.962.80%27,090,080
Jan 16, 202618.8119.0017.2317.4717.47-7.17%44,326,150
Jan 15, 202617.9719.6417.8018.8218.823.92%55,426,406
Jan 14, 202617.6719.1817.3618.1118.110.17%48,928,239
Jan 13, 202617.6718.8117.3318.0818.08-48,847,695
Jan 12, 202617.1418.4616.9718.0818.083.79%53,244,720
Jan 9, 202616.8717.8016.4117.4217.422.65%56,934,409
Jan 8, 202617.8018.5016.9316.9716.97-2.02%70,514,869
Jan 7, 202615.0017.3215.0017.3217.3220.03%32,796,588
Jan 6, 202614.1014.8513.9914.4314.432.27%25,218,524
Jan 5, 202613.6114.1413.6014.1114.113.83%20,463,700
Dec 31, 202513.7113.8313.4513.5913.59-0.07%14,595,453
Dec 30, 202514.0614.0813.5813.6013.60-4.23%22,489,290
Dec 29, 202514.5114.6714.0314.2014.20-3.99%21,747,428
Dec 26, 202515.1215.2414.6214.7914.79-3.65%26,881,410
Dec 25, 202514.5915.8814.2815.3515.354.00%37,056,439
Dec 24, 202514.6215.1214.5814.7614.76-0.74%26,551,885
Dec 23, 202514.7015.6814.6314.8714.870.13%34,708,160
Dec 22, 202514.3015.1314.1014.8514.855.54%34,735,740
Dec 19, 202514.3514.4413.8914.0714.07-1.95%27,964,243
Dec 18, 202514.7515.5214.2214.3514.35-4.01%37,044,857
Dec 17, 202515.9116.2414.6814.9514.95-9.45%39,566,319
Dec 16, 202518.0318.3916.4116.5116.51-11.19%46,819,070
Dec 15, 202517.1918.6216.7018.5918.595.69%57,269,540
Dec 12, 202516.5118.0316.3517.5917.592.69%52,369,370
Dec 11, 202516.2017.4915.7017.1317.133.19%52,755,304
Dec 10, 202516.2816.9815.6016.6016.60-1.25%48,433,740
Dec 9, 202516.3317.4915.4316.8116.817.00%58,850,580
Dec 8, 202515.5716.2615.3515.7115.71-3.38%43,378,760
Dec 5, 202516.0116.9815.9216.2616.261.18%44,997,950
Dec 4, 202516.1016.6315.9216.0716.07-7.75%39,927,342
Dec 3, 202518.0618.1516.4017.4217.42-3.76%61,933,819
Dec 2, 202517.0018.9816.8518.1018.105.17%77,590,610
Dec 1, 202514.2517.2113.7917.2117.2120.01%65,827,900
Nov 28, 202514.9915.1214.1614.3414.34-1.92%43,092,780
Nov 27, 202514.8816.5814.6114.6214.62-3.82%61,721,180
Nov 26, 202513.8916.4013.5415.2015.205.26%65,974,690
Nov 25, 202514.1014.9013.2614.4414.44-5.00%53,735,470
Nov 24, 202513.5615.3313.5015.2015.208.11%66,329,923
Nov 21, 202513.8814.4813.1214.0614.06-3.96%61,329,540
Nov 20, 202514.0015.6614.0014.6414.646.55%77,142,730
Nov 19, 202511.5813.7411.3413.7413.7420.00%54,757,830
Nov 18, 202511.2611.7710.9911.4511.451.96%25,790,010
Nov 17, 202511.0511.4211.0511.2311.232.09%11,163,200
Nov 14, 202511.1811.3011.0011.0011.00-1.87%8,172,340
Nov 13, 202510.9311.2810.8911.2111.212.47%11,121,400
Nov 12, 202511.1511.1510.8110.9410.94-3.01%9,405,638
Nov 11, 202510.9811.3210.8311.2811.283.20%15,041,580
Nov 10, 202510.8911.1510.8610.9310.930.37%12,863,300
Nov 7, 202510.6011.1010.5610.8910.892.74%12,797,980
Nov 6, 202510.5210.6810.4710.6010.600.57%5,615,800
Nov 5, 202510.4710.6410.4110.5410.54-0.19%5,292,600
Nov 4, 202510.6810.7510.4210.5610.56-1.49%5,243,200
Nov 3, 202510.6210.7410.4610.7210.721.71%6,033,500
Oct 31, 202510.4410.6410.4210.5410.540.76%5,986,100
Oct 30, 202510.8610.8810.4510.4610.46-3.86%8,482,584
Oct 29, 202510.8611.0410.7510.8810.88-0.37%5,836,400
Oct 28, 202511.0011.0910.8610.9210.92-1.44%7,894,917
Oct 27, 202510.9111.5010.9011.0811.084.14%15,477,520
Oct 24, 202510.7210.9610.5810.6410.64-0.56%8,414,208
Oct 23, 202511.0011.0010.5010.7010.70-3.08%9,842,980
Oct 22, 202511.4911.5511.0011.0411.04-1.95%11,350,920
Oct 21, 202511.2111.3311.0411.2611.260.27%9,426,749
Oct 20, 202510.8211.2410.8111.2311.234.37%15,516,350
Oct 17, 202510.9311.5010.7210.7610.76-1.19%14,807,610
Oct 16, 202511.1011.1210.8110.8910.89-2.16%8,224,268
Oct 15, 202511.2511.3111.0111.1311.13-1.07%9,266,064
Oct 14, 202511.7411.7411.1811.2511.25-3.93%16,069,960
Oct 13, 202510.8011.8110.7011.7111.714.27%21,739,070
Oct 10, 202510.9511.2710.8411.2311.232.37%14,135,150
Oct 9, 202511.0411.0410.7910.9710.970.92%9,435,643