Skip to main content
logo
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
26.46
+0.03 (0.11%)
Sep 12, 2025, 3:00 PM CST

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202526.4526.7326.0226.4626.460.11%12,661,565
Sep 11, 202526.4427.0226.1426.4326.43-0.41%18,834,640
Sep 10, 202526.7726.9925.9026.5426.54-1.26%21,767,335
Sep 9, 202527.4227.9526.6626.8826.88-2.50%19,166,493
Sep 8, 202526.2427.9826.0327.5727.574.75%28,940,438
Sep 5, 202525.9526.6825.8226.3226.321.62%18,431,950
Sep 4, 202527.0527.1025.6025.9025.90-4.60%20,774,217
Sep 3, 202526.9027.2726.3927.1527.151.00%13,661,147
Sep 2, 202527.9028.2326.7026.8826.88-3.97%24,671,948
Sep 1, 202527.2128.2527.1327.9927.992.04%26,936,393
Aug 29, 202526.7427.5026.6027.4327.432.54%22,213,679
Aug 28, 202526.3827.1226.0826.7526.751.33%23,591,489
Aug 27, 202526.6627.0526.3326.4026.40-0.98%28,939,355
Aug 26, 202526.0527.2025.8126.6626.662.30%39,075,860
Aug 25, 202524.7926.2324.7926.0626.065.17%38,360,906
Aug 22, 202524.5524.9824.3824.7824.780.41%14,967,727
Aug 21, 202524.2025.1923.8624.6824.683.01%37,039,746
Aug 20, 202523.5023.9823.3023.9623.962.00%24,435,941
Aug 19, 202524.0624.3023.4923.4923.49-2.21%21,235,141
Aug 18, 202524.5524.6524.0224.0224.02-1.80%24,307,784
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