Wanhua Chemical Group Co., Ltd. (SHA:600309)
China flag China · Delayed Price · Currency is CNY
60.92
-1.39 (-2.23%)
Aug 1, 2025, 3:00 PM CST

Wanhua Chemical Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202561.4061.8860.6660.9260.92-2.23%39,395,840
Jul 31, 202563.8063.8061.8262.3162.31-2.40%51,526,496
Jul 30, 202562.5664.9562.5263.8463.843.03%66,258,711
Jul 29, 202562.6163.1561.8361.9661.96-1.02%30,787,500
Jul 28, 202562.0062.9661.5562.6062.60-0.60%39,806,861
Jul 25, 202562.5864.6462.5762.9862.980.75%54,633,589
Jul 24, 202561.2562.7161.2462.5162.511.10%51,084,950
Jul 23, 202563.0063.2861.6661.8361.83-1.93%68,232,808
Jul 22, 202560.4063.0559.9063.0563.055.19%103,083,619
Jul 21, 202559.9960.3559.0159.9459.940.37%62,816,266
Jul 18, 202555.5259.9655.3159.7259.728.29%117,891,341
Jul 17, 202554.8955.3354.7255.1555.150.57%22,301,842
Jul 16, 202555.0055.0954.7154.8454.84-0.33%15,557,674
Jul 15, 202555.2555.4554.5055.0255.02-0.42%24,515,288
Jul 14, 202555.7356.0555.2355.2555.25-0.84%26,306,997
Jul 11, 202556.1856.5255.7255.7255.72-1.22%40,142,196
Jul 10, 202554.4556.8054.4556.4156.413.62%67,177,933
Jul 9, 202555.3355.4454.3654.4454.44-1.56%26,512,901
Jul 8, 202554.3055.7954.0155.3055.301.84%36,920,262
Jul 7, 202554.0954.9853.9354.3054.300.39%18,601,607
Jul 4, 202554.5754.6653.9154.0954.09-0.86%22,673,594
Jul 3, 202554.2254.9854.0054.5654.560.65%26,359,187
Jul 2, 202553.9854.9953.8054.2154.210.43%31,432,369
Jul 1, 202554.0354.4953.9353.9853.98-0.52%16,193,680
Jun 30, 202553.3954.3253.2354.2654.261.63%24,287,123
Jun 27, 202553.1753.9753.1053.3953.390.41%24,033,675
Jun 26, 202553.5253.7953.1653.1753.17-0.82%20,158,684
Jun 25, 202553.2453.6952.8353.6153.610.69%25,432,734
Jun 24, 202552.5453.3052.4953.2453.241.35%23,734,345
Jun 23, 202552.9052.9052.1052.5352.53-1.24%21,746,850
Jun 20, 202553.4053.8253.1953.1953.19-0.39%14,022,437
Jun 19, 202553.9553.9753.2453.4053.40-1.04%16,777,705
Jun 18, 202554.0454.4053.8553.9653.96-0.04%13,009,600
Jun 17, 202554.1454.2753.8853.9853.98-0.28%13,234,143
Jun 16, 202554.3654.8554.0154.1354.13-0.51%18,996,146
Jun 13, 202554.3155.2254.0054.4154.41-0.17%20,905,099
Jun 12, 202554.9854.9954.4254.5054.50-0.95%16,310,325
Jun 11, 202554.6455.1454.5355.0255.020.71%15,600,458
Jun 10, 202555.1855.3854.3154.6354.63-0.98%20,707,883
Jun 9, 202555.0755.6054.8055.1755.170.53%18,201,766
Jun 6, 202554.2855.7954.2554.8854.881.14%24,316,057
Jun 5, 202554.5054.5854.0854.2654.26-0.29%15,628,547
Jun 4, 202554.1454.6254.0154.4254.420.52%11,598,420
Jun 3, 202554.0654.3854.0054.1454.14-12,192,825
May 30, 202554.8854.8853.9254.1454.14-2.50%15,057,625
May 29, 202554.9855.5354.6555.5354.801.13%14,399,844
May 28, 202555.1155.1454.8854.9154.19-0.07%9,650,691
May 27, 202555.4355.5354.9054.9554.23-0.83%14,235,125
May 26, 202556.0956.1955.3355.4154.68-1.19%18,502,631
May 23, 202556.2257.0556.0656.0855.34-0.14%21,523,374