Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	67.82	70.67	67.70	69.98	69.98	3.40%	49,644,630
Dec 4, 2025	68.07	68.80	67.26	67.68	67.68	-0.76%	19,112,100
Dec 3, 2025	67.20	69.37	67.13	68.20	68.20	1.79%	45,965,750
Dec 2, 2025	67.80	68.09	66.90	67.00	67.00	-1.41%	20,528,297
Dec 1, 2025	66.97	68.18	66.60	67.96	67.96	1.25%	31,290,300
Nov 28, 2025	65.89	67.98	65.85	67.12	67.12	1.85%	38,835,520
Nov 27, 2025	63.40	66.33	63.35	65.90	65.90	3.45%	37,808,860
Nov 26, 2025	63.06	63.88	62.82	63.70	63.70	1.05%	16,865,100
Nov 25, 2025	63.00	64.10	62.93	63.04	63.04	0.40%	21,653,460
Nov 24, 2025	63.43	63.65	62.26	62.79	62.79	0.13%	24,233,480
Nov 21, 2025	63.85	63.93	62.33	62.71	62.71	-2.47%	29,871,470
Nov 20, 2025	65.97	66.47	64.18	64.30	64.30	-2.00%	20,779,320
Nov 19, 2025	65.20	66.00	65.00	65.61	65.61	0.32%	16,299,270
Nov 18, 2025	66.40	66.76	65.02	65.40	65.40	-1.48%	23,416,190
Nov 17, 2025	65.08	67.68	65.08	66.38	66.38	0.88%	32,643,080
Nov 14, 2025	67.40	68.28	65.80	65.80	65.80	-4.24%	50,450,290
Nov 13, 2025	67.40	69.16	67.40	68.71	68.71	1.39%	41,645,840
Nov 12, 2025	68.00	68.50	67.23	67.77	67.77	-0.26%	29,905,690
Nov 11, 2025	67.40	68.49	66.75	67.95	67.95	0.13%	37,354,460
Nov 10, 2025	66.20	68.78	66.15	67.86	67.86	3.97%	78,664,160
Nov 7, 2025	61.69	65.51	61.35	65.27	65.27	5.79%	76,216,000
Nov 6, 2025	61.30	62.45	61.30	61.70	61.70	0.37%	20,536,310
Nov 5, 2025	61.11	62.08	60.69	61.47	61.47	-0.21%	17,793,560
Nov 4, 2025	62.35	62.85	61.11	61.60	61.60	-1.47%	18,933,850
Nov 3, 2025	62.85	62.96	61.66	62.52	62.52	-0.18%	18,291,770
Oct 31, 2025	61.88	63.33	61.87	62.63	62.63	1.49%	31,184,850
Oct 30, 2025	62.00	62.25	61.18	61.71	61.71	-0.45%	28,086,690
Oct 29, 2025	61.40	62.45	61.03	61.99	61.99	0.83%	26,962,540
Oct 28, 2025	62.66	62.66	61.41	61.48	61.48	-1.62%	24,770,410
Oct 27, 2025	62.00	63.30	61.81	62.49	62.49	1.69%	36,791,750
Oct 24, 2025	62.69	62.97	61.01	61.45	61.45	-2.04%	31,069,640
Oct 23, 2025	61.24	62.80	60.85	62.73	62.73	2.27%	22,594,240
Oct 22, 2025	61.20	61.58	60.81	61.34	61.34	0.26%	15,852,470
Oct 21, 2025	61.09	61.55	60.60	61.18	61.18	0.53%	19,125,890
Oct 20, 2025	62.03	62.03	60.61	60.86	60.86	-1.06%	25,936,920
Oct 17, 2025	62.96	63.65	61.50	61.51	61.51	-2.35%	30,134,570
Oct 16, 2025	64.82	64.82	62.55	62.99	62.99	-2.72%	35,112,380
Oct 15, 2025	64.70	65.56	64.07	64.75	64.75	-0.03%	20,885,670
Oct 14, 2025	66.54	67.45	64.54	64.77	64.77	-2.38%	30,632,840
Oct 13, 2025	65.12	66.78	64.99	66.35	66.35	-2.04%	30,609,370
Oct 10, 2025	67.50	68.80	66.66	67.73	67.73	-	32,891,730
Oct 9, 2025	66.58	67.85	65.30	67.73	67.73	1.73%	33,534,000
Sep 30, 2025	65.88	66.86	65.26	66.58	66.58	0.97%	29,317,410
Sep 29, 2025	64.20	66.53	63.70	65.94	65.94	3.02%	32,937,160
Sep 26, 2025	64.48	64.87	63.90	64.01	64.01	-0.85%	20,929,820
Sep 25, 2025	63.66	65.35	63.55	64.56	64.56	1.38%	28,523,550
Sep 24, 2025	63.06	63.92	63.00	63.68	63.68	0.54%	21,565,090
Sep 23, 2025	64.12	64.41	62.59	63.34	63.34	-1.19%	26,888,260
Sep 22, 2025	65.22	65.22	63.51	64.10	64.10	-1.85%	28,756,250
Sep 19, 2025	65.66	66.52	65.31	65.31	65.31	-0.87%	29,306,280