Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	80.20	80.88	79.05	80.66	80.66	0.64%	27,604,384
Mar 17, 2026	79.96	82.49	79.88	80.15	80.15	0.91%	43,674,654
Mar 16, 2026	84.10	84.20	78.12	79.43	79.43	-6.00%	79,853,882
Mar 13, 2026	86.31	87.98	84.17	84.50	84.50	-2.42%	49,137,120
Mar 12, 2026	89.41	90.30	86.50	86.60	86.60	-3.19%	52,975,470
Mar 11, 2026	88.21	90.30	84.68	89.45	89.45	1.41%	61,656,510
Mar 10, 2026	88.03	89.20	87.00	88.21	88.21	-1.95%	42,417,436
Mar 9, 2026	93.99	97.00	89.01	89.96	89.96	-3.27%	69,314,800
Mar 6, 2026	88.65	93.48	87.60	93.00	93.00	4.26%	38,044,620
Mar 5, 2026	89.99	90.45	87.69	89.20	89.20	0.84%	30,058,210
Mar 4, 2026	89.06	90.26	87.24	88.46	88.46	-2.89%	44,194,653
Mar 3, 2026	95.00	95.45	90.80	91.09	91.09	-3.42%	49,528,740
Mar 2, 2026	93.10	95.20	91.88	94.32	94.32	1.42%	51,307,050
Feb 27, 2026	90.02	94.28	89.92	93.00	93.00	3.31%	46,742,490
Feb 26, 2026	89.69	92.28	89.26	90.02	90.02	0.35%	41,639,103
Feb 25, 2026	87.88	92.24	87.80	89.71	89.71	2.82%	63,119,480
Feb 24, 2026	86.38	87.39	84.77	87.25	87.25	2.70%	29,640,230
Feb 13, 2026	87.01	87.06	84.65	84.96	84.96	-3.45%	34,240,209
Feb 12, 2026	88.80	89.52	87.70	88.00	88.00	-0.96%	27,602,811
Feb 11, 2026	85.59	89.88	84.78	88.85	88.85	3.31%	49,790,960
Feb 10, 2026	86.66	86.66	84.03	86.00	86.00	-1.17%	32,274,500
Feb 9, 2026	86.85	88.30	85.66	87.02	87.02	0.37%	34,252,430
Feb 6, 2026	81.94	88.46	81.52	86.70	86.70	3.70%	54,363,293
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