Haohua Chemical Science & Technology Corp., Ltd. (SHA:600378)
China · Delayed Price · Currency is CNY 29.55
+0.38 (1.30%)
Sep 19, 2025, 3:00 PM CST
SHA:600378 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.07 | 30.07 | 28.98 | 29.55 | 29.55 | 1.30% | 10,872,072 |
| Sep 18, 2025 | 29.91 | 29.91 | 28.79 | 29.17 | 29.17 | -2.47% | 13,039,371 |
| Sep 17, 2025 | 29.80 | 29.96 | 29.25 | 29.91 | 29.91 | 0.57% | 10,130,255 |
| Sep 16, 2025 | 29.98 | 30.10 | 29.19 | 29.74 | 29.74 | -0.77% | 8,379,796 |
| Sep 15, 2025 | 30.41 | 30.66 | 29.93 | 29.97 | 29.97 | -1.45% | 7,353,403 |
| Sep 12, 2025 | 30.50 | 30.95 | 30.03 | 30.41 | 30.41 | -0.62% | 9,248,509 |
| Sep 11, 2025 | 30.57 | 30.63 | 30.15 | 30.60 | 30.60 | 0.39% | 10,666,440 |
| Sep 10, 2025 | 30.70 | 31.14 | 30.30 | 30.48 | 30.48 | -1.36% | 10,314,381 |
| Sep 9, 2025 | 30.32 | 31.56 | 30.32 | 30.90 | 30.90 | 1.21% | 20,677,503 |
| Sep 8, 2025 | 29.55 | 30.75 | 29.11 | 30.53 | 30.53 | 4.02% | 16,483,347 |
| Sep 5, 2025 | 28.96 | 29.45 | 28.45 | 29.35 | 29.35 | 3.60% | 12,594,222 |
| Sep 4, 2025 | 28.93 | 29.16 | 27.83 | 28.33 | 28.33 | -2.07% | 11,606,705 |
| Sep 3, 2025 | 29.70 | 29.90 | 28.72 | 28.93 | 28.93 | -2.63% | 10,552,413 |
| Sep 2, 2025 | 30.66 | 31.31 | 29.42 | 29.71 | 29.71 | -3.04% | 14,719,917 |
| Sep 1, 2025 | 30.40 | 31.20 | 30.18 | 30.64 | 30.64 | 0.89% | 13,768,182 |
| Aug 29, 2025 | 30.08 | 30.98 | 29.91 | 30.37 | 30.37 | 0.96% | 14,454,492 |
| Aug 28, 2025 | 30.00 | 30.28 | 29.56 | 30.08 | 30.08 | -0.23% | 14,788,620 |
| Aug 27, 2025 | 30.00 | 31.05 | 29.80 | 30.15 | 30.15 | 0.67% | 19,210,622 |
| Aug 26, 2025 | 30.49 | 30.60 | 29.87 | 29.95 | 29.95 | 0.74% | 19,848,803 |
| Aug 25, 2025 | 28.88 | 30.02 | 28.88 | 29.73 | 29.73 | 3.77% | 24,221,726 |
| Aug 22, 2025 | 28.24 | 28.81 | 28.18 | 28.65 | 28.65 | 1.60% | 16,296,195 |
| Aug 21, 2025 | 28.39 | 28.98 | 28.00 | 28.20 | 28.20 | -0.63% | 12,533,239 |
| Aug 20, 2025 | 28.80 | 29.04 | 27.83 | 28.38 | 28.38 | -2.34% | 15,795,246 |
| Aug 19, 2025 | 28.99 | 29.11 | 28.57 | 29.06 | 29.06 | 0.73% | 15,618,731 |
| Aug 18, 2025 | 29.00 | 29.50 | 28.55 | 28.85 | 28.85 | 1.12% | 23,456,045 |
| Aug 15, 2025 | 27.52 | 28.70 | 27.52 | 28.53 | 28.53 | 3.11% | 13,680,053 |
| Aug 14, 2025 | 28.21 | 28.44 | 27.63 | 27.67 | 27.67 | -1.91% | 14,473,743 |
| Aug 13, 2025 | 27.87 | 29.51 | 27.87 | 28.21 | 28.21 | 1.22% | 30,908,419 |
| Aug 12, 2025 | 27.17 | 28.01 | 27.06 | 27.87 | 27.87 | 2.54% | 16,869,046 |
| Aug 11, 2025 | 26.05 | 27.49 | 25.77 | 27.18 | 27.18 | 4.18% | 23,267,112 |
| Aug 8, 2025 | 26.83 | 27.59 | 26.01 | 26.09 | 26.09 | -0.72% | 26,824,832 |
| Aug 7, 2025 | 26.27 | 26.73 | 25.92 | 26.28 | 26.28 | -0.04% | 8,136,860 |
| Aug 6, 2025 | 25.86 | 26.29 | 25.68 | 26.29 | 26.29 | 1.58% | 8,386,823 |
| Aug 5, 2025 | 25.68 | 26.20 | 25.62 | 25.88 | 25.88 | 1.13% | 9,259,925 |
| Aug 4, 2025 | 25.40 | 25.72 | 25.31 | 25.59 | 25.59 | 0.67% | 5,950,295 |
| Aug 1, 2025 | 25.60 | 26.19 | 25.36 | 25.42 | 25.42 | -0.97% | 10,242,443 |
| Jul 31, 2025 | 26.07 | 26.58 | 25.53 | 25.67 | 25.67 | -1.91% | 14,453,459 |
| Jul 30, 2025 | 25.62 | 27.10 | 25.41 | 26.17 | 26.17 | 2.07% | 19,891,558 |
| Jul 29, 2025 | 25.81 | 25.85 | 25.12 | 25.64 | 25.64 | -0.81% | 14,381,699 |
| Jul 28, 2025 | 26.01 | 26.66 | 25.56 | 25.85 | 25.85 | -0.62% | 13,355,107 |
| Jul 25, 2025 | 26.13 | 26.48 | 25.97 | 26.01 | 26.01 | -0.88% | 6,865,657 |
| Jul 24, 2025 | 25.76 | 26.47 | 25.64 | 26.24 | 26.24 | 1.78% | 8,080,962 |
| Jul 23, 2025 | 26.22 | 26.72 | 25.68 | 25.78 | 25.78 | -1.60% | 10,221,373 |
| Jul 22, 2025 | 25.73 | 26.23 | 25.68 | 26.20 | 26.20 | 2.22% | 9,455,608 |
| Jul 21, 2025 | 25.57 | 25.72 | 25.04 | 25.63 | 25.63 | 0.23% | 6,860,806 |
| Jul 18, 2025 | 25.79 | 25.91 | 25.36 | 25.57 | 25.57 | -0.62% | 7,820,244 |
| Jul 17, 2025 | 25.11 | 25.96 | 25.08 | 25.73 | 25.73 | 2.55% | 12,939,943 |
| Jul 16, 2025 | 25.00 | 25.30 | 24.99 | 25.09 | 25.09 | 0.40% | 5,847,366 |
| Jul 15, 2025 | 25.04 | 25.15 | 24.72 | 24.99 | 24.99 | -0.24% | 5,674,990 |
| Jul 14, 2025 | 25.18 | 25.47 | 24.94 | 25.05 | 25.05 | -0.40% | 6,392,165 |