Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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