Skip to main content
logo
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
24.62
-0.08 (-0.32%)
Aug 15, 2025, 2:45 PM CST

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202524.6125.0724.4424.4624.46-0.97%17,746,178
Aug 14, 202524.2524.9024.0724.7024.701.73%17,412,892
Aug 13, 202524.6824.9524.0024.2824.28-1.42%16,725,031
Aug 12, 202524.2025.0424.1124.6324.631.57%21,622,824
Aug 11, 202523.8324.4523.6124.2524.251.81%22,317,956
Aug 8, 202523.8524.0323.5723.8223.820.46%9,045,791
Aug 7, 202523.8524.0523.4023.7123.710.13%14,414,305
Aug 6, 202523.7024.1123.6023.6823.680.42%14,264,169
Aug 5, 202523.5223.7423.4023.5823.580.43%9,488,240
Aug 4, 202523.7523.9323.3523.4823.48-1.51%13,856,431
Aug 1, 202523.9124.1523.7123.8423.84-0.58%12,864,921
Jul 31, 202524.8024.8723.8123.9823.98-3.62%22,368,780
Jul 30, 202524.2325.4724.2324.8824.882.98%38,809,474
Jul 29, 202524.0124.4823.5124.1624.160.29%25,543,860
Jul 28, 202523.9524.3123.4824.0924.090.17%31,870,509
Jul 25, 202524.0024.8823.8824.0524.050.67%34,135,818
Jul 24, 202524.0524.1223.5123.8923.89-0.87%26,351,673
Jul 23, 202523.8824.4223.8024.1024.100.29%35,642,631
Jul 22, 202523.2524.1723.1624.0324.033.13%42,943,696
Jul 21, 202522.5323.6422.5323.3023.304.95%70,497,276
Jul 18, 202521.1322.2521.1322.2022.205.06%40,371,953
Jul 17, 202521.2221.2821.0521.1321.13-0.47%8,575,271
Jul 16, 202521.3621.4521.2021.2321.23-0.61%11,515,085
Jul 15, 202521.3721.6321.3021.3621.36-0.28%12,795,501
Jul 14, 202521.3321.5921.2121.4221.420.56%21,337,644
Jul 11, 202521.5021.5721.3021.3021.30-0.98%16,129,045
Jul 10, 202521.2721.6421.2121.5121.511.13%20,959,968
Jul 9, 202521.7021.7721.2721.2721.27-1.85%12,411,547
Jul 8, 202521.6821.8521.6021.6721.670.18%7,334,836
Jul 7, 202521.6321.7621.5221.6321.63-4,840,768
Jul 4, 202522.0322.0821.6121.6321.63-2.04%8,800,528
Jul 3, 202521.7122.1521.6822.0822.081.56%9,520,587
Jul 2, 202521.5321.9621.5321.7421.740.74%7,729,978
Jul 1, 202521.7021.7621.4721.5821.58-0.42%6,738,200
Jun 30, 202521.4821.6721.3121.6721.67-0.18%6,896,997
Jun 27, 202521.7122.0221.6121.7121.410.28%8,945,687
Jun 26, 202521.7521.8521.6221.6521.35-0.60%8,963,246
Jun 25, 202521.9021.9521.5921.7821.48-0.59%11,226,320
Jun 24, 202521.7521.9721.6221.9121.610.60%11,014,150
Jun 23, 202521.8122.0921.6821.7821.48-0.27%7,851,275
Jun 20, 202522.0622.0921.8021.8421.54-0.82%5,633,864
Jun 19, 202522.0622.2821.7022.0221.72-0.32%10,978,081
Jun 18, 202522.3922.4521.9322.0921.78-1.30%10,093,095
Jun 17, 202522.1722.6322.1622.3822.071.04%15,035,218
Jun 16, 202522.7822.8622.0622.1521.84-2.21%17,349,615
Jun 13, 202522.2822.7722.2222.6522.341.66%25,886,319
Jun 12, 202522.0022.3521.8822.2821.970.63%13,854,210
Jun 11, 202522.2022.2521.9122.1421.83-0.27%19,811,423
Jun 10, 202521.8022.3321.7522.2021.892.02%33,957,390
Jun 9, 202521.9022.0421.6921.7621.46-0.64%13,182,291