Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	71.48	71.48	69.80	70.00	70.00	-0.65%	8,795,605
Oct 28, 2026	71.09	71.10	69.77	70.46	70.46	0.18%	22,269,957
Oct 27, 2026	69.00	70.94	68.69	70.33	70.33	3.96%	45,545,616
Oct 26, 2026	67.49	67.79	66.49	67.65	67.65	1.12%	18,454,931
Oct 23, 2026	65.43	67.00	64.92	66.90	66.90	1.58%	21,801,748
Oct 22, 2026	66.97	66.97	65.30	65.86	65.86	-0.93%	16,891,122
Oct 21, 2026	67.00	67.07	66.22	66.48	66.48	-0.63%	14,581,690
Oct 20, 2026	67.00	67.20	65.85	66.90	66.90	-0.30%	15,512,213
Oct 19, 2026	65.98	67.39	65.70	67.10	67.10	1.30%	14,763,924
Oct 16, 2026	65.18	66.60	65.12	66.24	66.24	1.99%	21,155,580
Oct 15, 2026	65.13	65.79	64.20	64.95	64.95	-2.15%	31,824,562
Oct 14, 2026	66.71	67.43	66.22	66.38	66.38	-0.48%	19,047,946
Oct 13, 2026	68.70	68.88	66.20	66.70	66.70	-3.61%	33,073,544
Oct 12, 2026	70.20	70.50	68.51	69.20	69.20	-1.42%	19,193,744
Oct 9, 2026	69.79	70.56	69.45	70.20	70.20	0.59%	19,826,977
Oct 8, 2026	68.98	70.88	68.90	69.79	69.79	1.29%	23,782,795
Sep 30, 2026	67.72	69.29	67.72	68.90	68.90	1.83%	19,876,670
Sep 29, 2026	69.40	69.40	67.01	67.66	67.66	-2.51%	26,783,139
Sep 28, 2026	69.46	69.99	69.00	69.40	69.40	-0.07%	18,157,443
Sep 24, 2026	71.21	71.28	69.23	69.45	69.45	-3.00%	29,477,929
Sep 23, 2026	70.66	72.49	69.62	71.60	71.60	1.33%	38,983,055
Sep 22, 2026	70.60	71.19	70.16	70.66	70.66	0.21%	21,953,549
Sep 21, 2026	70.50	70.84	69.95	70.51	70.51	-0.90%	26,640,533
Sep 18, 2026	70.33	71.15	69.93	71.15	71.15	1.17%	28,743,319
Sep 17, 2026	70.00	71.09	69.88	70.33	70.33	-0.64%	19,787,322
Sep 16, 2026	73.00	73.21	69.10	70.78	70.78	-3.03%	50,675,875
Sep 15, 2026	73.15	74.10	72.88	72.99	72.99	-0.71%	18,504,529
Sep 14, 2026	74.00	74.39	72.58	73.51	73.51	-1.33%	24,064,745
Sep 11, 2026	76.03	76.40	73.12	74.50	74.50	-2.41%	33,673,804
Sep 10, 2026	78.99	78.99	76.90	77.15	76.34	-2.18%	24,683,269
Sep 9, 2026	77.87	79.06	77.11	78.87	78.04	1.00%	26,444,941
Sep 8, 2026	76.70	78.81	76.25	78.09	77.27	1.76%	32,982,921
Sep 7, 2026	77.66	77.66	75.79	76.74	75.93	-1.18%	25,121,076
Sep 4, 2026	77.66	79.28	77.18	77.66	76.84	0.36%	36,248,486
Sep 3, 2026	75.18	77.69	74.91	77.38	76.57	2.93%	40,677,967
Sep 2, 2026	77.30	77.60	75.05	75.18	74.39	-2.39%	30,948,382
Sep 1, 2026	76.10	78.68	76.00	77.02	76.21	0.92%	45,219,948
Aug 31, 2026	78.25	78.51	75.31	76.32	75.52	-2.20%	44,547,087
Aug 28, 2026	75.80	78.18	75.53	78.04	77.22	2.79%	47,622,107
Aug 27, 2026	74.26	76.76	74.01	75.92	75.12	1.92%	36,425,989
Aug 26, 2026	72.51	74.82	71.63	74.49	73.71	2.22%	36,209,259
Aug 25, 2026	74.03	75.43	72.52	72.87	72.10	-0.44%	40,606,464
Aug 24, 2026	73.95	74.74	72.60	73.19	72.42	-1.07%	23,340,065
Aug 21, 2026	75.00	75.00	73.52	73.98	73.20	-1.57%	23,056,817
Aug 20, 2026	73.41	76.30	73.41	75.16	74.37	1.72%	37,717,070
Aug 19, 2026	73.01	74.48	72.90	73.89	73.11	0.85%	30,646,111
Aug 18, 2026	72.75	74.42	72.70	73.27	72.50	0.19%	28,431,100
Aug 17, 2026	73.21	73.60	72.48	73.13	72.36	0.12%	28,796,316
Aug 14, 2026	73.02	73.90	72.92	73.04	72.27	-0.10%	19,427,305
Aug 13, 2026	74.76	74.77	73.05	73.11	72.34	-2.60%	35,048,937