Skip to main content
logo
Haohua Chemical Science & Technology Corp., Ltd. (SHA:600378)
China flag China · Delayed Price · Currency is CNY
30.37
+0.29 (0.96%)
Aug 29, 2025, 3:00 PM CST

SHA:600378 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202530.0830.9829.9130.3730.370.96%14,454,492
Aug 28, 202530.0030.2829.5630.0830.08-0.23%14,788,620
Aug 27, 202530.0031.0529.8030.1530.150.67%19,210,622
Aug 26, 202530.4930.6029.8729.9529.950.74%19,848,803
Aug 25, 202528.8830.0228.8829.7329.733.77%24,221,726
Aug 22, 202528.2428.8128.1828.6528.651.60%16,296,195
Aug 21, 202528.3928.9828.0028.2028.20-0.63%12,533,239
Aug 20, 202528.8029.0427.8328.3828.38-2.34%15,795,246
Aug 19, 202528.9929.1128.5729.0629.060.73%15,618,731
Aug 18, 202529.0029.5028.5528.8528.851.12%23,456,045
Aug 15, 202527.5228.7027.5228.5328.533.11%13,680,053
Aug 14, 202528.2128.4427.6327.6727.67-1.91%14,473,743
Aug 13, 202527.8729.5127.8728.2128.211.22%30,908,419
Aug 12, 202527.1728.0127.0627.8727.872.54%16,869,046
Aug 11, 202526.0527.4925.7727.1827.184.18%23,267,112
Aug 8, 202526.8327.5926.0126.0926.09-0.72%26,824,832
Aug 7, 202526.2726.7325.9226.2826.28-0.04%8,136,860
Aug 6, 202525.8626.2925.6826.2926.291.58%8,386,823
Aug 5, 202525.6826.2025.6225.8825.881.13%9,259,925
Aug 4, 202525.4025.7225.3125.5925.590.67%5,950,295
Aug 1, 202525.6026.1925.3625.4225.42-0.97%10,242,443
Jul 31, 202526.0726.5825.5325.6725.67-1.91%14,453,459
Jul 30, 202525.6227.1025.4126.1726.172.07%19,891,558
Jul 29, 202525.8125.8525.1225.6425.64-0.81%14,381,699
Jul 28, 202526.0126.6625.5625.8525.85-0.62%13,355,107
Jul 25, 202526.1326.4825.9726.0126.01-0.88%6,865,657
Jul 24, 202525.7626.4725.6426.2426.241.78%8,080,962
Jul 23, 202526.2226.7225.6825.7825.78-1.60%10,221,373
Jul 22, 202525.7326.2325.6826.2026.202.22%9,455,608
Jul 21, 202525.5725.7225.0425.6325.630.23%6,860,806
Jul 18, 202525.7925.9125.3625.5725.57-0.62%7,820,244
Jul 17, 202525.1125.9625.0825.7325.732.55%12,939,943
Jul 16, 202525.0025.3024.9925.0925.090.40%5,847,366
Jul 15, 202525.0425.1524.7224.9924.99-0.24%5,674,990
Jul 14, 202525.1825.4724.9425.0525.05-0.40%6,392,165
Jul 11, 202525.0825.3125.0325.1525.150.32%7,282,664
Jul 10, 202524.9825.3824.9525.0725.070.16%7,702,590
Jul 9, 202525.8625.9424.9425.0325.03-0.87%14,853,792
Jul 8, 202525.8525.9824.8625.2525.25-2.51%23,117,080
Jul 7, 202526.4126.5525.9025.9025.90-2.01%4,897,496
Jul 4, 202526.5627.0526.3726.4326.43-0.60%3,823,134
Jul 3, 202527.0227.2726.3026.5926.59-2.60%5,729,728
Jul 2, 202526.6327.5826.4727.3027.301.90%4,827,000
Jul 1, 202526.9527.0526.3626.7926.79-1.03%5,369,885
Jun 30, 202527.1227.3326.7027.0727.07-0.18%4,894,640
Jun 27, 202526.6327.3826.4427.1226.832.11%5,772,878
Jun 26, 202526.3526.9026.2626.5626.281.22%5,819,000
Jun 25, 202526.3026.6326.0026.2425.96-1.02%4,639,943
Jun 24, 202526.1426.6125.7326.5126.231.26%7,743,530
Jun 23, 202526.3826.9325.9126.1825.90-0.83%7,660,928