Wanhua Chemical Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	75.69	76.38	74.92	75.06	74.27	-0.78%	24,221,260
Aug 11, 2026	78.04	79.00	75.62	75.65	74.86	-3.03%	39,077,260
Aug 10, 2026	75.50	79.10	75.49	78.01	77.19	3.02%	45,539,928
Aug 7, 2026	74.97	76.80	74.58	75.72	74.93	1.00%	35,125,333
Aug 6, 2026	74.12	75.81	74.00	74.97	74.18	0.70%	33,319,830
Aug 5, 2026	73.20	74.58	72.63	74.45	73.67	1.10%	33,976,693
Aug 4, 2026	74.49	75.18	73.23	73.64	72.87	-2.20%	34,285,575
Aug 3, 2026	74.28	75.93	73.21	75.30	74.51	1.06%	33,959,767
Jul 31, 2026	75.31	75.40	73.88	74.51	73.73	-2.68%	45,042,605
Jul 30, 2026	74.15	76.57	74.10	76.56	75.76	2.78%	43,719,598
Jul 29, 2026	74.58	75.68	72.70	74.49	73.71	0.39%	40,525,725
Jul 28, 2026	74.15	74.60	72.52	74.20	73.42	0.07%	28,169,784
Jul 27, 2026	74.54	74.54	72.37	74.15	73.37	0.54%	28,032,197
Jul 24, 2026	75.35	75.90	73.57	73.75	72.98	-2.30%	34,032,803
Jul 23, 2026	74.00	75.94	72.48	75.49	74.70	2.01%	47,917,178
Jul 22, 2026	71.01	74.70	71.00	74.00	73.22	3.14%	54,359,500
Jul 21, 2026	72.00	73.00	70.88	71.75	71.00	-0.33%	51,952,211
Jul 20, 2026	70.07	71.99	68.88	71.99	71.23	2.78%	60,333,870
Jul 17, 2026	68.37	70.91	68.10	70.04	69.30	2.46%	55,904,726
Jul 16, 2026	69.69	70.80	68.24	68.36	67.64	-2.47%	35,740,517
Jul 15, 2026	69.00	70.80	68.15	70.09	69.35	0.70%	36,645,609
Jul 14, 2026	66.70	69.80	66.48	69.60	68.87	3.96%	37,742,560
Jul 13, 2026	68.71	68.88	66.90	66.95	66.25	-2.56%	31,822,780
Jul 10, 2026	68.50	70.16	66.73	68.71	67.99	-0.25%	41,039,014
Jul 9, 2026	70.03	70.03	67.41	68.88	68.16	-1.63%	41,375,927