Wanhua Chemical Group Co., Ltd. (SHA:600309)
60.92
-1.39 (-2.23%)
Aug 1, 2025, 3:00 PM CST
Wanhua Chemical Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 17, 2025 | 54.14 | 54.27 | 53.88 | 53.98 | 53.98 | -0.28% | 13,234,143 |
Jun 16, 2025 | 54.36 | 54.85 | 54.01 | 54.13 | 54.13 | -0.51% | 18,996,146 |
Jun 13, 2025 | 54.31 | 55.22 | 54.00 | 54.41 | 54.41 | -0.17% | 20,905,099 |
Jun 12, 2025 | 54.98 | 54.99 | 54.42 | 54.50 | 54.50 | -0.95% | 16,310,325 |
Jun 11, 2025 | 54.64 | 55.14 | 54.53 | 55.02 | 55.02 | 0.71% | 15,600,458 |
Jun 10, 2025 | 55.18 | 55.38 | 54.31 | 54.63 | 54.63 | -0.98% | 20,707,883 |
Jun 9, 2025 | 55.07 | 55.60 | 54.80 | 55.17 | 55.17 | 0.53% | 18,201,766 |
Jun 6, 2025 | 54.28 | 55.79 | 54.25 | 54.88 | 54.88 | 1.14% | 24,316,057 |
Jun 5, 2025 | 54.50 | 54.58 | 54.08 | 54.26 | 54.26 | -0.29% | 15,628,547 |
Jun 4, 2025 | 54.14 | 54.62 | 54.01 | 54.42 | 54.42 | 0.52% | 11,598,420 |
Jun 3, 2025 | 54.06 | 54.38 | 54.00 | 54.14 | 54.14 | - | 12,192,825 |
May 30, 2025 | 54.88 | 54.88 | 53.92 | 54.14 | 54.14 | -2.50% | 15,057,625 |
May 29, 2025 | 54.98 | 55.53 | 54.65 | 55.53 | 54.80 | 1.13% | 14,399,844 |
May 28, 2025 | 55.11 | 55.14 | 54.88 | 54.91 | 54.19 | -0.07% | 9,650,691 |
May 27, 2025 | 55.43 | 55.53 | 54.90 | 54.95 | 54.23 | -0.83% | 14,235,125 |
May 26, 2025 | 56.09 | 56.19 | 55.33 | 55.41 | 54.68 | -1.19% | 18,502,631 |
May 23, 2025 | 56.22 | 57.05 | 56.06 | 56.08 | 55.34 | -0.14% | 21,523,374 |