Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	68.53	68.90	65.90	67.15	67.15	-1.10%	33,294,432
Jun 10, 2026	68.50	69.59	67.28	67.90	67.90	-1.95%	27,950,490
Jun 9, 2026	70.01	70.25	68.34	69.25	69.25	-0.72%	30,845,849
Jun 8, 2026	71.43	72.30	69.28	69.75	69.75	-3.74%	36,573,927
Jun 5, 2026	72.18	74.68	71.51	72.46	72.46	0.40%	37,062,920
Jun 4, 2026	74.11	74.11	71.79	72.17	72.17	-2.70%	35,026,071
Jun 3, 2026	75.00	75.08	73.01	74.17	74.17	-1.32%	37,269,720
Jun 2, 2026	75.85	76.00	74.36	75.16	75.16	-0.91%	30,096,841
Jun 1, 2026	73.41	76.44	72.59	75.85	75.85	3.27%	44,626,320
May 29, 2026	73.85	74.91	73.11	73.45	73.45	-0.54%	26,179,810
May 28, 2026	75.04	75.70	72.83	73.85	73.85	-1.59%	30,996,115
May 27, 2026	76.50	76.51	74.62	75.04	75.04	-1.69%	24,304,329
May 26, 2026	76.50	77.78	76.10	77.58	76.33	0.95%	27,364,580
May 25, 2026	78.50	79.40	76.50	76.85	75.61	-1.46%	28,384,360
May 22, 2026	78.00	78.50	76.83	77.99	76.73	0.65%	21,984,710
May 21, 2026	79.32	80.77	77.49	77.49	76.24	-1.91%	28,095,160
May 20, 2026	79.00	79.99	78.03	79.00	77.73	-0.63%	25,630,200
May 19, 2026	80.01	80.20	78.36	79.50	78.22	-0.50%	23,610,450
May 18, 2026	81.30	81.33	79.13	79.90	78.61	-2.33%	34,749,160
May 15, 2026	82.40	83.85	81.43	81.81	80.49	-0.22%	28,304,790
May 14, 2026	83.25	85.65	81.90	81.99	80.67	-1.61%	34,796,940
May 13, 2026	83.59	83.68	82.50	83.33	81.99	0.05%	24,447,390
May 12, 2026	83.48	84.16	82.55	83.29	81.95	-0.26%	27,657,140
May 11, 2026	83.61	84.35	83.10	83.51	82.16	-0.11%	33,804,420
May 8, 2026	84.80	85.38	83.41	83.60	82.25	-1.42%	32,557,100
May 7, 2026	88.66	88.99	83.80	84.80	83.43	-5.49%	69,520,830
May 6, 2026	89.56	89.77	86.70	89.73	88.28	0.21%	35,932,360
Apr 30, 2026	90.00	90.71	88.51	89.54	88.10	-0.90%	23,258,540
Apr 29, 2026	89.05	90.45	88.53	90.35	88.89	0.97%	30,566,520
Apr 28, 2026	88.50	90.34	88.40	89.48	88.04	0.57%	25,455,280
Apr 27, 2026	89.50	90.92	88.50	88.97	87.54	-0.64%	29,439,930
Apr 24, 2026	88.10	90.63	88.00	89.54	88.10	2.16%	38,758,970
Apr 23, 2026	87.70	88.90	86.01	87.65	86.24	-0.06%	34,792,090
Apr 22, 2026	87.49	89.75	87.09	87.70	86.29	0.24%	31,422,960
Apr 21, 2026	87.47	88.54	83.04	87.49	86.08	-0.06%	42,291,490