Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	81.30	81.33	79.13	79.90	79.90	-2.33%	34,749,164
May 15, 2026	82.40	83.85	81.43	81.81	81.81	-0.22%	28,304,797
May 14, 2026	83.25	85.65	81.90	81.99	81.99	-1.61%	34,796,946
May 13, 2026	83.59	83.68	82.50	83.33	83.33	0.05%	24,447,390
May 12, 2026	83.48	84.16	82.55	83.29	83.29	-0.26%	27,657,148
May 11, 2026	83.61	84.35	83.10	83.51	83.51	-0.11%	33,804,420
May 8, 2026	84.80	85.38	83.41	83.60	83.60	-1.42%	32,557,100
May 7, 2026	88.66	88.99	83.80	84.80	84.80	-5.49%	69,520,830
May 6, 2026	89.56	89.77	86.70	89.73	89.73	0.21%	35,932,360
Apr 30, 2026	90.00	90.71	88.51	89.54	89.54	-0.90%	23,258,540
Apr 29, 2026	89.05	90.45	88.53	90.35	90.35	0.97%	30,566,520
Apr 28, 2026	88.50	90.34	88.40	89.48	89.48	0.57%	25,455,283
Apr 27, 2026	89.50	90.92	88.50	88.97	88.97	-0.64%	29,439,930
Apr 24, 2026	88.10	90.63	88.00	89.54	89.54	2.16%	38,758,973
Apr 23, 2026	87.70	88.90	86.01	87.65	87.65	-0.06%	34,792,098
Apr 22, 2026	87.49	89.75	87.09	87.70	87.70	0.24%	31,422,964
Apr 21, 2026	87.47	88.54	83.04	87.49	87.49	-0.06%	42,291,490
Apr 20, 2026	87.50	88.98	86.67	87.54	87.54	-0.26%	29,839,910
Apr 17, 2026	89.50	90.20	87.50	87.77	87.77	-2.59%	34,332,940
Apr 16, 2026	89.00	91.36	88.89	90.10	90.10	1.15%	26,747,420
Apr 15, 2026	89.99	90.98	88.04	89.08	89.08	-1.76%	36,689,458
Apr 14, 2026	92.04	92.19	89.06	90.68	90.68	-1.65%	40,211,503
Apr 13, 2026	89.07	93.14	88.34	92.20	92.20	3.51%	41,848,520
Apr 10, 2026	87.86	89.60	87.00	89.07	89.07	1.69%	29,127,670
Apr 9, 2026	85.91	87.80	85.59	87.59	87.59	1.33%	29,631,530
Apr 8, 2026	85.00	87.01	83.99	86.44	86.44	0.20%	38,249,893
Apr 7, 2026	81.80	86.78	81.80	86.27	86.27	4.72%	42,361,030
Apr 3, 2026	83.30	84.28	82.03	82.38	82.38	-0.40%	24,940,303
Apr 2, 2026	82.61	83.46	81.90	82.71	82.71	-0.19%	21,918,890
Apr 1, 2026	80.90	83.42	80.90	82.87	82.87	4.30%	36,932,110
Mar 31, 2026	80.71	81.20	79.22	79.45	79.45	-1.44%	18,698,090
Mar 30, 2026	78.96	80.75	78.90	80.61	80.61	0.79%	26,240,840
Mar 27, 2026	78.00	80.84	77.84	79.98	79.98	0.95%	27,993,247
Mar 26, 2026	78.00	80.89	77.60	79.23	79.23	0.99%	33,646,230
Mar 25, 2026	76.35	79.34	76.30	78.45	78.45	4.42%	38,063,870
Mar 24, 2026	75.80	76.04	73.55	75.13	75.13	0.16%	31,862,778
Mar 23, 2026	75.43	76.97	73.36	75.01	75.01	-2.58%	45,066,060
Mar 20, 2026	78.42	79.40	77.00	77.00	77.00	-1.82%	42,252,950
Mar 19, 2026	80.00	80.55	78.00	78.43	78.43	-2.76%	35,235,380
Mar 18, 2026	80.20	80.88	79.05	80.66	80.66	0.64%	27,604,384
Mar 17, 2026	79.96	82.49	79.88	80.15	80.15	0.91%	43,674,654
Mar 16, 2026	84.10	84.20	78.12	79.43	79.43	-6.00%	79,853,882
Mar 13, 2026	86.31	87.98	84.17	84.50	84.50	-2.42%	49,137,120
Mar 12, 2026	89.41	90.30	86.50	86.60	86.60	-3.19%	52,975,470
Mar 11, 2026	88.21	90.30	84.68	89.45	89.45	1.41%	61,656,510
Mar 10, 2026	88.03	89.20	87.00	88.21	88.21	-1.95%	42,417,436
Mar 9, 2026	93.99	97.00	89.01	89.96	89.96	-3.27%	69,314,800
Mar 6, 2026	88.65	93.48	87.60	93.00	93.00	4.26%	38,044,620
Mar 5, 2026	89.99	90.45	87.69	89.20	89.20	0.84%	30,058,210
Mar 4, 2026	89.06	90.26	87.24	88.46	88.46	-2.89%	44,194,653