Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	81.80	86.78	81.80	86.27	86.27	4.72%	42,361,030
Apr 3, 2026	83.30	84.28	82.03	82.38	82.38	-0.40%	24,940,303
Apr 2, 2026	82.61	83.46	81.90	82.71	82.71	-0.19%	21,918,890
Apr 1, 2026	80.90	83.42	80.90	82.87	82.87	4.30%	36,932,110
Mar 31, 2026	80.71	81.20	79.22	79.45	79.45	-1.44%	18,698,090
Mar 30, 2026	78.96	80.75	78.90	80.61	80.61	0.79%	26,240,840
Mar 27, 2026	78.00	80.84	77.84	79.98	79.98	0.95%	27,993,247
Mar 26, 2026	78.00	80.89	77.60	79.23	79.23	0.99%	33,646,230
Mar 25, 2026	76.35	79.34	76.30	78.45	78.45	4.42%	38,063,870
Mar 24, 2026	75.80	76.04	73.55	75.13	75.13	0.16%	31,862,778
Mar 23, 2026	75.43	76.97	73.36	75.01	75.01	-2.58%	45,066,060
Mar 20, 2026	78.42	79.40	77.00	77.00	77.00	-1.82%	42,252,950
Mar 19, 2026	80.00	80.55	78.00	78.43	78.43	-2.76%	35,235,380
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