Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	85.79	86.39	82.50	83.61	83.61	-1.40%	27,227,240
Feb 4, 2026	83.80	85.20	82.98	84.80	84.80	1.75%	31,262,110
Feb 3, 2026	81.68	83.64	81.40	83.34	83.34	3.75%	42,700,090
Feb 2, 2026	86.60	86.96	79.58	80.33	80.33	-8.68%	82,870,072
Jan 30, 2026	86.96	89.61	85.19	87.97	87.97	0.42%	49,190,200
Jan 29, 2026	88.10	89.97	86.19	87.60	87.60	0.33%	61,152,210
Jan 28, 2026	84.70	89.98	84.70	87.31	87.31	3.08%	81,065,180
Jan 27, 2026	84.95	87.48	83.53	84.70	84.70	-0.32%	44,754,630
Jan 26, 2026	84.25	87.88	83.99	84.97	84.97	0.85%	55,512,190
Jan 23, 2026	85.64	86.46	83.80	84.25	84.25	-1.23%	39,709,089
Jan 22, 2026	85.17	86.30	83.80	85.30	85.30	1.45%	45,492,207
Jan 21, 2026	86.20	86.69	83.80	84.08	84.08	-2.26%	47,391,460
Jan 20, 2026	82.38	86.97	82.12	86.02	86.02	4.39%	69,698,580
Jan 19, 2026	77.90	82.79	77.39	82.40	82.40	4.67%	50,734,380
Jan 16, 2026	80.15	81.18	78.00	78.72	78.72	-0.93%	33,361,210
Jan 15, 2026	77.50	80.94	77.31	79.46	79.46	2.13%	39,913,960
Jan 14, 2026	78.67	80.56	77.80	77.80	77.80	-1.22%	41,867,610
Jan 13, 2026	78.08	80.13	77.77	78.76	78.76	0.79%	35,511,188
Jan 12, 2026	79.33	79.88	77.66	78.14	78.14	-1.52%	37,575,200
Jan 9, 2026	80.00	80.61	78.41	79.35	79.35	-0.43%	33,361,851
Jan 8, 2026	81.92	81.92	78.43	79.69	79.69	-2.73%	46,547,600
Jan 7, 2026	82.25	83.66	81.40	81.93	81.93	-1.23%	32,322,320
Jan 6, 2026	77.03	83.38	77.03	82.95	82.95	7.27%	58,461,090
Jan 5, 2026	77.20	78.81	76.23	77.33	77.33	0.85%	26,156,140
Dec 31, 2025	76.80	77.43	76.09	76.68	76.68	-0.42%	16,402,830
Dec 30, 2025	75.50	77.99	75.02	77.00	77.00	1.12%	26,628,420
Dec 29, 2025	76.92	77.20	75.70	76.15	76.15	-1.08%	21,379,960
Dec 26, 2025	76.60	78.00	75.70	76.98	76.98	0.35%	27,102,910
Dec 25, 2025	77.09	78.50	76.67	76.71	76.71	-0.47%	24,515,310
Dec 24, 2025	74.98	77.37	74.86	77.07	77.07	3.03%	34,606,150
Dec 23, 2025	75.81	76.18	74.50	74.80	74.80	-1.31%	25,929,320
Dec 22, 2025	75.59	76.19	75.11	75.79	75.79	0.26%	26,472,838
Dec 19, 2025	75.07	76.08	75.07	75.59	75.59	0.07%	24,316,820
Dec 18, 2025	74.23	76.99	73.85	75.54	75.54	1.78%	50,672,310
Dec 17, 2025	69.75	74.88	69.75	74.22	74.22	5.92%	70,113,380
Dec 16, 2025	69.55	70.19	67.98	70.07	70.07	0.55%	28,023,480
Dec 15, 2025	68.44	70.99	68.00	69.69	69.69	1.78%	35,282,360
Dec 12, 2025	68.47	68.81	67.53	68.47	68.47	-	22,545,940
Dec 11, 2025	69.31	70.50	68.18	68.47	68.47	-1.20%	19,939,220
Dec 10, 2025	68.97	69.43	67.90	69.30	69.30	-	23,836,299
Dec 9, 2025	69.97	71.00	69.00	69.30	69.30	-0.96%	33,206,080
Dec 8, 2025	70.20	70.70	69.38	69.97	69.97	-0.01%	32,980,280
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