Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	71.43	72.30	70.01	70.04	-	-3.34%	20,566,827
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
Apr 20, 2026	87.50	88.98	86.67	87.54	86.13	-0.26%	29,839,910
Apr 17, 2026	89.50	90.20	87.50	87.77	86.36	-2.59%	34,332,940
Apr 16, 2026	89.00	91.36	88.89	90.10	88.65	1.15%	26,747,420
Apr 15, 2026	89.99	90.98	88.04	89.08	87.64	-1.76%	36,689,450
Apr 14, 2026	92.04	92.19	89.06	90.68	89.22	-1.65%	40,211,500
Apr 13, 2026	89.07	93.14	88.34	92.20	90.71	3.51%	41,848,520
Apr 10, 2026	87.86	89.60	87.00	89.07	87.63	1.69%	29,127,670
Apr 9, 2026	85.91	87.80	85.59	87.59	86.18	1.33%	29,631,530
Apr 8, 2026	85.00	87.01	83.99	86.44	85.05	0.20%	38,249,890
Apr 7, 2026	81.80	86.78	81.80	86.27	84.88	4.72%	42,361,030
Apr 3, 2026	83.30	84.28	82.03	82.38	81.05	-0.40%	24,940,300
Apr 2, 2026	82.61	83.46	81.90	82.71	81.38	-0.19%	21,918,890
Apr 1, 2026	80.90	83.42	80.90	82.87	81.53	4.30%	36,932,110
Mar 31, 2026	80.71	81.20	79.22	79.45	78.17	-1.44%	18,698,090
Mar 30, 2026	78.96	80.75	78.90	80.61	79.31	0.79%	26,240,840
Mar 27, 2026	78.00	80.84	77.84	79.98	78.69	0.95%	27,993,240
Mar 26, 2026	78.00	80.89	77.60	79.23	77.95	0.99%	33,646,230
Mar 25, 2026	76.35	79.34	76.30	78.45	77.19	4.42%	38,063,870