Skip to main content
Huarong Chemical Co., Ltd. (SHE:301256)
China flag China · Delayed Price · Currency is CNY
13.84
+0.02 (0.14%)
At close: Apr 29, 2026

Huarong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.7813.9513.4813.8413.840.14%6,241,765
Apr 28, 202613.8514.0113.6113.8213.82-1.71%8,083,677
Apr 27, 202613.9914.1513.8414.0614.060.36%9,433,922
Apr 24, 202613.9514.3313.8214.0114.01-0.71%12,510,429
Apr 23, 202614.3814.5213.9814.1114.110.36%12,653,010
Apr 22, 202614.1414.2913.8414.0614.06-1.68%12,653,350
Apr 21, 202614.1414.5614.0014.3014.302.14%18,641,190
Apr 20, 202613.9614.1413.7214.0014.000.86%13,528,682
Apr 17, 202613.5013.9413.4513.8813.884.36%17,132,049
Apr 16, 202613.0913.3612.9913.3013.301.92%8,208,488
Apr 15, 202613.3013.3212.9913.0513.05-2.03%6,594,347
Apr 14, 202613.1913.3212.9813.3213.321.76%7,950,883
Apr 13, 202613.0313.1812.9813.0913.09-0.46%5,941,099
Apr 10, 202613.2113.3713.1113.1513.15-0.38%8,344,987
Apr 9, 202613.3313.6813.1713.2013.20-1.93%13,737,520
Apr 8, 202613.5313.5813.2413.4613.46-1.68%19,129,750
Apr 7, 202612.6213.9712.6213.6913.697.80%17,053,870
Apr 3, 202612.9613.0412.6012.7012.70-1.55%4,322,007
Apr 2, 202613.1313.1912.7912.9012.90-2.49%5,053,893
Apr 1, 202613.1513.2813.0013.2313.233.04%6,181,407
Mar 31, 202613.2013.2812.8412.8412.84-2.95%6,131,588
Mar 30, 202613.1213.3813.0313.2313.230.76%8,945,907
Mar 27, 202612.5413.3312.4213.1313.133.63%11,972,406
Mar 26, 202613.0313.0512.6112.6712.67-2.61%8,223,419
Mar 25, 202613.6813.7512.9213.0113.012.44%12,161,056
Mar 24, 202612.7212.8612.2912.7012.702.34%8,060,096
Mar 23, 202612.9013.1212.3012.4112.41-5.48%11,345,699
Mar 20, 202613.9213.9813.1013.1313.13-5.20%11,957,634
Mar 19, 202614.2414.3113.7713.8513.85-3.69%11,625,590
Mar 18, 202614.4814.5114.1014.3814.38-1.03%11,463,700
Mar 17, 202614.9115.4614.5014.5314.53-2.15%15,619,200
Mar 16, 202615.2115.8514.5414.8514.85-3.63%22,377,400
Mar 13, 202614.7116.4314.7115.4115.414.19%30,335,770
Mar 12, 202615.1515.3014.7214.7914.79-2.89%13,557,638
Mar 11, 202614.9015.5414.6915.2315.231.74%16,790,090
Mar 10, 202614.8215.1214.7414.9714.971.01%7,736,916
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