Wanhua Chemical Group Co., Ltd. (SHA:600309)
China · Delayed Price · Currency is CNY 65.80
-2.91 (-4.24%)
Nov 14, 2025, 3:00 PM CST
Wanhua Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 67.40 | 68.28 | 65.80 | 65.80 | 65.80 | -4.24% | 50,450,296 |
| Nov 13, 2025 | 67.40 | 69.16 | 67.40 | 68.71 | 68.71 | 1.39% | 41,645,840 |
| Nov 12, 2025 | 68.00 | 68.50 | 67.23 | 67.77 | 67.77 | -0.26% | 29,905,691 |
| Nov 11, 2025 | 67.40 | 68.49 | 66.75 | 67.95 | 67.95 | 0.13% | 37,354,469 |
| Nov 10, 2025 | 66.20 | 68.78 | 66.15 | 67.86 | 67.86 | 3.97% | 78,664,160 |
| Nov 7, 2025 | 61.69 | 65.51 | 61.35 | 65.27 | 65.27 | 5.79% | 76,216,000 |
| Nov 6, 2025 | 61.30 | 62.45 | 61.30 | 61.70 | 61.70 | 0.37% | 20,536,310 |
| Nov 5, 2025 | 61.11 | 62.08 | 60.69 | 61.47 | 61.47 | -0.21% | 17,793,560 |
| Nov 4, 2025 | 62.35 | 62.85 | 61.11 | 61.60 | 61.60 | -1.47% | 18,933,855 |
| Nov 3, 2025 | 62.85 | 62.96 | 61.66 | 62.52 | 62.52 | -0.18% | 18,291,773 |
| Oct 31, 2025 | 61.88 | 63.33 | 61.87 | 62.63 | 62.63 | 1.49% | 31,184,857 |
| Oct 30, 2025 | 62.00 | 62.25 | 61.18 | 61.71 | 61.71 | -0.45% | 28,086,699 |
| Oct 29, 2025 | 61.40 | 62.45 | 61.03 | 61.99 | 61.99 | 0.83% | 26,962,542 |
| Oct 28, 2025 | 62.66 | 62.66 | 61.41 | 61.48 | 61.48 | -1.62% | 24,770,419 |
| Oct 27, 2025 | 62.00 | 63.30 | 61.81 | 62.49 | 62.49 | 1.69% | 36,791,759 |
| Oct 24, 2025 | 62.69 | 62.97 | 61.01 | 61.45 | 61.45 | -2.04% | 31,069,641 |
| Oct 23, 2025 | 61.24 | 62.80 | 60.85 | 62.73 | 62.73 | 2.27% | 22,594,242 |
| Oct 22, 2025 | 61.20 | 61.58 | 60.81 | 61.34 | 61.34 | 0.26% | 15,852,472 |
| Oct 21, 2025 | 61.09 | 61.55 | 60.60 | 61.18 | 61.18 | 0.53% | 19,125,897 |
| Oct 20, 2025 | 62.03 | 62.03 | 60.61 | 60.86 | 60.86 | -1.06% | 25,936,926 |
| Oct 17, 2025 | 62.96 | 63.65 | 61.50 | 61.51 | 61.51 | -2.35% | 30,134,579 |
| Oct 16, 2025 | 64.82 | 64.82 | 62.55 | 62.99 | 62.99 | -2.72% | 35,112,383 |
| Oct 15, 2025 | 64.70 | 65.56 | 64.07 | 64.75 | 64.75 | -0.03% | 20,885,678 |
| Oct 14, 2025 | 66.54 | 67.45 | 64.54 | 64.77 | 64.77 | -2.38% | 30,632,849 |
| Oct 13, 2025 | 65.12 | 66.78 | 64.99 | 66.35 | 66.35 | -2.04% | 30,609,372 |
| Oct 10, 2025 | 67.50 | 68.80 | 66.66 | 67.73 | 67.73 | - | 32,891,739 |
| Oct 9, 2025 | 66.58 | 67.85 | 65.30 | 67.73 | 67.73 | 1.73% | 33,534,000 |
| Sep 30, 2025 | 65.88 | 66.86 | 65.26 | 66.58 | 66.58 | 0.97% | 29,317,411 |
| Sep 29, 2025 | 64.20 | 66.53 | 63.70 | 65.94 | 65.94 | 3.02% | 32,937,169 |
| Sep 26, 2025 | 64.48 | 64.87 | 63.90 | 64.01 | 64.01 | -0.85% | 20,929,825 |
| Sep 25, 2025 | 63.66 | 65.35 | 63.55 | 64.56 | 64.56 | 1.38% | 28,523,559 |
| Sep 24, 2025 | 63.06 | 63.92 | 63.00 | 63.68 | 63.68 | 0.54% | 21,565,093 |
| Sep 23, 2025 | 64.12 | 64.41 | 62.59 | 63.34 | 63.34 | -1.19% | 26,888,260 |
| Sep 22, 2025 | 65.22 | 65.22 | 63.51 | 64.10 | 64.10 | -1.85% | 28,756,259 |
| Sep 19, 2025 | 65.66 | 66.52 | 65.31 | 65.31 | 65.31 | -0.87% | 29,306,287 |
| Sep 18, 2025 | 67.02 | 67.08 | 65.35 | 65.88 | 65.88 | -1.69% | 31,400,989 |
| Sep 17, 2025 | 66.32 | 67.50 | 66.06 | 67.01 | 67.01 | 0.60% | 21,218,175 |
| Sep 16, 2025 | 67.81 | 68.05 | 66.00 | 66.61 | 66.61 | -1.67% | 28,411,348 |
| Sep 15, 2025 | 67.79 | 69.09 | 67.50 | 67.74 | 67.74 | -0.07% | 20,992,510 |
| Sep 12, 2025 | 68.44 | 68.71 | 67.10 | 67.79 | 67.79 | -0.94% | 26,377,407 |
| Sep 11, 2025 | 67.30 | 68.50 | 66.82 | 68.43 | 68.43 | 1.32% | 31,929,465 |
| Sep 10, 2025 | 67.84 | 68.38 | 66.96 | 67.54 | 67.54 | -1.43% | 24,439,288 |
| Sep 9, 2025 | 69.65 | 70.20 | 67.82 | 68.52 | 68.52 | -1.55% | 40,363,265 |
| Sep 8, 2025 | 65.88 | 69.93 | 65.77 | 69.60 | 69.60 | 5.69% | 63,091,866 |
| Sep 5, 2025 | 64.64 | 66.12 | 64.51 | 65.85 | 65.85 | 1.79% | 32,433,829 |
| Sep 4, 2025 | 66.09 | 66.60 | 63.78 | 64.69 | 64.69 | -3.29% | 50,202,587 |
| Sep 3, 2025 | 67.27 | 67.96 | 65.90 | 66.89 | 66.89 | -0.56% | 28,423,267 |
| Sep 2, 2025 | 69.02 | 69.21 | 66.95 | 67.27 | 67.27 | -2.54% | 38,569,219 |
| Sep 1, 2025 | 68.60 | 69.85 | 68.00 | 69.02 | 69.02 | 0.61% | 40,327,747 |
| Aug 29, 2025 | 68.14 | 69.12 | 68.06 | 68.60 | 68.60 | 0.69% | 36,142,930 |