Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	75.00	75.00	73.52	73.98	73.98	-1.57%	23,056,817
Aug 20, 2026	73.41	76.30	73.41	75.16	75.16	1.72%	37,717,070
Aug 19, 2026	73.01	74.48	72.90	73.89	73.89	0.85%	30,646,111
Aug 18, 2026	72.75	74.42	72.70	73.27	73.27	0.19%	28,431,100
Aug 17, 2026	73.21	73.60	72.48	73.13	73.13	0.12%	28,796,316
Aug 14, 2026	73.02	73.90	72.92	73.04	73.04	-0.10%	19,427,305
Aug 13, 2026	74.76	74.77	73.05	73.11	73.11	-2.60%	35,048,937
Aug 12, 2026	75.69	76.38	74.92	75.06	75.06	-0.78%	24,221,260
Aug 11, 2026	78.04	79.00	75.62	75.65	75.65	-3.03%	39,077,260
Aug 10, 2026	75.50	79.10	75.49	78.01	78.01	3.02%	45,539,920
Aug 7, 2026	74.97	76.80	74.58	75.72	75.72	1.00%	35,125,333
Aug 6, 2026	74.12	75.81	74.00	74.97	74.97	0.70%	33,319,830
Aug 5, 2026	73.20	74.58	72.63	74.45	74.45	1.10%	33,976,690
Aug 4, 2026	74.49	75.18	73.23	73.64	73.64	-2.20%	34,285,570
Aug 3, 2026	74.28	75.93	73.21	75.30	75.30	1.06%	33,959,760
Jul 31, 2026	75.31	75.40	73.88	74.51	74.51	-2.68%	45,042,605
Jul 30, 2026	74.15	76.57	74.10	76.56	76.56	2.78%	43,719,598
Jul 29, 2026	74.58	75.68	72.70	74.49	74.49	0.39%	40,525,725
Jul 28, 2026	74.15	74.60	72.52	74.20	74.20	0.07%	28,169,780
Jul 27, 2026	74.54	74.54	72.37	74.15	74.15	0.54%	28,032,197
Jul 24, 2026	75.35	75.90	73.57	73.75	73.75	-2.30%	34,032,803
Jul 23, 2026	74.00	75.94	72.48	75.49	75.49	2.01%	47,917,178
Jul 22, 2026	71.01	74.70	71.00	74.00	74.00	3.14%	54,359,500
Jul 21, 2026	72.00	73.00	70.88	71.75	71.75	-0.33%	51,952,211
Jul 20, 2026	70.07	71.99	68.88	71.99	71.99	2.78%	60,333,870
Jul 17, 2026	68.37	70.91	68.10	70.04	70.04	2.46%	55,904,726
Jul 16, 2026	69.69	70.80	68.24	68.36	68.36	-2.47%	35,740,517
Jul 15, 2026	69.00	70.80	68.15	70.09	70.09	0.70%	36,645,609
Jul 14, 2026	66.70	69.80	66.48	69.60	69.60	3.96%	37,742,560
Jul 13, 2026	68.71	68.88	66.90	66.95	66.95	-2.56%	31,822,780
Jul 10, 2026	68.50	70.16	66.73	68.71	68.71	-0.25%	41,039,014
Jul 9, 2026	70.03	70.03	67.41	68.88	68.88	-1.63%	41,375,920
Jul 8, 2026	71.50	72.23	69.68	70.02	70.02	-1.45%	39,932,515
Jul 7, 2026	73.64	74.41	70.66	71.05	71.05	0.04%	65,352,980
Jul 6, 2026	69.19	73.48	68.45	71.02	71.02	2.66%	47,174,613
Jul 3, 2026	69.48	71.00	68.08	69.18	69.18	0.85%	37,063,384
Jul 2, 2026	67.61	70.61	67.55	68.60	68.60	0.45%	45,077,323
Jul 1, 2026	67.99	69.58	66.00	68.29	68.29	-0.18%	61,132,538
Jun 30, 2026	71.01	71.39	67.28	68.41	68.41	-4.89%	62,129,651
Jun 29, 2026	71.79	73.00	69.64	71.93	71.93	0.20%	38,579,354
Jun 26, 2026	73.60	75.20	70.93	71.79	71.79	-2.47%	35,201,488
Jun 25, 2026	74.01	74.88	71.85	73.61	73.61	-1.46%	40,088,870
Jun 24, 2026	72.80	76.00	72.78	74.70	74.70	2.61%	48,294,539
Jun 23, 2026	75.59	76.84	72.60	72.80	72.80	-2.02%	55,264,110
Jun 22, 2026	69.12	74.50	68.32	74.30	74.30	7.60%	63,398,807
Jun 18, 2026	70.01	70.58	68.40	69.05	69.05	-2.46%	34,831,380
Jun 17, 2026	70.00	71.12	69.00	70.79	70.79	1.03%	33,298,040
Jun 16, 2026	72.50	72.81	69.85	70.07	70.07	-4.67%	47,916,510
Jun 15, 2026	73.52	76.48	72.13	73.50	73.50	2.55%	63,193,260
Jun 12, 2026	67.20	72.83	66.80	71.67	71.67	6.73%	60,211,400