Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	68.17	70.78	67.72	69.63	69.63	2.14%	55,644,267
Aug 25, 2025	67.25	68.77	66.60	68.17	68.17	1.49%	51,398,126
Aug 22, 2025	65.85	67.48	65.41	67.17	67.17	2.39%	56,403,843
Aug 21, 2025	63.16	66.00	63.16	65.60	65.60	4.06%	78,560,188
Aug 20, 2025	62.19	63.09	61.57	63.04	63.04	1.37%	33,723,286
Aug 19, 2025	62.90	64.20	62.13	62.19	62.19	-0.83%	38,199,652
Aug 18, 2025	63.05	63.70	62.63	62.71	62.71	-0.44%	39,525,376
Aug 15, 2025	62.15	63.65	62.10	62.99	62.99	0.77%	30,961,211
Aug 14, 2025	62.99	63.47	62.05	62.51	62.51	-0.75%	30,667,375
Aug 13, 2025	62.91	63.16	62.31	62.98	62.98	0.13%	31,320,004
Aug 12, 2025	61.08	64.49	60.90	62.90	62.90	2.34%	63,386,985
Aug 11, 2025	61.07	61.80	61.00	61.46	61.46	1.09%	26,356,426
Aug 8, 2025	60.80	61.46	60.30	60.80	60.80	0.30%	20,918,231
Aug 7, 2025	61.19	61.55	60.24	60.62	60.62	-0.75%	22,405,653
Aug 6, 2025	60.99	61.36	60.57	61.08	61.08	0.15%	19,745,852
Aug 5, 2025	60.58	61.25	60.50	60.99	60.99	0.84%	22,796,321
Aug 4, 2025	60.40	60.78	59.92	60.48	60.48	-0.72%	25,582,107
Aug 1, 2025	61.40	61.88	60.66	60.92	60.92	-2.23%	39,395,840
Jul 31, 2025	63.80	63.80	61.82	62.31	62.31	-2.40%	51,526,496
Jul 30, 2025	62.56	64.95	62.52	63.84	63.84	3.03%	66,258,711
Jul 29, 2025	62.61	63.15	61.83	61.96	61.96	-1.02%	30,787,500
Jul 28, 2025	62.00	62.96	61.55	62.60	62.60	-0.60%	39,806,861
Jul 25, 2025	62.58	64.64	62.57	62.98	62.98	0.75%	54,633,589
Jul 24, 2025	61.25	62.71	61.24	62.51	62.51	1.10%	51,084,950
Jul 23, 2025	63.00	63.28	61.66	61.83	61.83	-1.93%	68,232,808
Jul 22, 2025	60.40	63.05	59.90	63.05	63.05	5.19%	103,083,619
Jul 21, 2025	59.99	60.35	59.01	59.94	59.94	0.37%	62,816,266
Jul 18, 2025	55.52	59.96	55.31	59.72	59.72	8.29%	117,891,341
Jul 17, 2025	54.89	55.33	54.72	55.15	55.15	0.57%	22,301,842
Jul 16, 2025	55.00	55.09	54.71	54.84	54.84	-0.33%	15,557,674
Jul 15, 2025	55.25	55.45	54.50	55.02	55.02	-0.42%	24,515,288
Jul 14, 2025	55.73	56.05	55.23	55.25	55.25	-0.84%	26,306,997
Jul 11, 2025	56.18	56.52	55.72	55.72	55.72	-1.22%	40,142,196
Jul 10, 2025	54.45	56.80	54.45	56.41	56.41	3.62%	67,177,933
Jul 9, 2025	55.33	55.44	54.36	54.44	54.44	-1.56%	26,512,901
Jul 8, 2025	54.30	55.79	54.01	55.30	55.30	1.84%	36,920,262
Jul 7, 2025	54.09	54.98	53.93	54.30	54.30	0.39%	18,601,607
Jul 4, 2025	54.57	54.66	53.91	54.09	54.09	-0.86%	22,673,594
Jul 3, 2025	54.22	54.98	54.00	54.56	54.56	0.65%	26,359,187
Jul 2, 2025	53.98	54.99	53.80	54.21	54.21	0.43%	31,432,369
Jul 1, 2025	54.03	54.49	53.93	53.98	53.98	-0.52%	16,193,680
Jun 30, 2025	53.39	54.32	53.23	54.26	54.26	1.63%	24,287,123
Jun 27, 2025	53.17	53.97	53.10	53.39	53.39	0.41%	24,033,675
Jun 26, 2025	53.52	53.79	53.16	53.17	53.17	-0.82%	20,158,684
Jun 25, 2025	53.24	53.69	52.83	53.61	53.61	0.69%	25,432,734
Jun 24, 2025	52.54	53.30	52.49	53.24	53.24	1.35%	23,734,345
Jun 23, 2025	52.90	52.90	52.10	52.53	52.53	-1.24%	21,746,850
Jun 20, 2025	53.40	53.82	53.19	53.19	53.19	-0.39%	14,022,437
Jun 19, 2025	53.95	53.97	53.24	53.40	53.40	-1.04%	16,777,705
Jun 18, 2025	54.04	54.40	53.85	53.96	53.96	-0.04%	13,009,600