Skip to main content
logo
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
28.97
-0.02 (-0.07%)
Nov 17, 2025, 3:00 PM CST

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202528.6330.0928.6328.9928.99-0.38%35,952,833
Nov 13, 202528.6629.5628.1829.1029.101.54%27,845,627
Nov 12, 202528.3929.0828.2328.6628.660.95%28,142,688
Nov 11, 202528.4328.6727.8628.3928.39-0.77%26,099,978
Nov 10, 202527.3229.2327.3228.6128.617.68%66,357,261
Nov 7, 202525.7226.6825.5326.5726.574.20%27,036,830
Nov 6, 202524.9525.7024.9125.5025.502.16%15,463,226
Nov 5, 202524.5125.1824.4124.9624.960.93%9,693,169
Nov 4, 202525.6325.8524.4224.7324.73-4.63%15,541,148
Nov 3, 202525.6726.2025.2825.9325.681.01%14,974,524
Oct 31, 202525.8726.0825.6425.6725.42-0.31%13,554,219
Oct 30, 202525.2026.2524.9625.7525.501.90%19,118,268
Oct 29, 202524.2325.4124.2325.2725.033.27%14,674,141
Oct 28, 202524.6625.0624.4024.4724.23-0.77%10,694,054
Oct 27, 202524.8725.3424.5924.6624.42-0.76%12,743,372
Oct 24, 202525.1925.5424.6624.8524.61-0.92%15,875,083
Oct 23, 202524.2025.1824.0525.0824.844.02%19,335,760
Oct 22, 202524.0224.4524.0224.1123.88-0.08%9,736,068
Oct 21, 202524.3024.4524.0024.1323.90-0.66%16,762,947
Oct 20, 202524.7724.8024.0624.2924.06-1.38%18,179,830
Oct 17, 202525.0725.3724.4324.6324.39-2.15%18,072,329
Oct 16, 202525.6525.7524.8725.1724.93-2.06%19,741,071
Oct 15, 202525.6325.8225.4025.7025.450.78%6,905,359
Oct 14, 202526.7926.8325.3025.5025.25-4.14%21,589,815
Oct 13, 202525.9027.0725.9026.6026.34-1.55%18,576,493
Oct 10, 202526.7927.7026.6727.0226.760.56%22,454,264
Oct 9, 202526.6927.0825.8126.8726.610.98%14,582,997
Sep 30, 202526.1226.7925.6526.6126.351.88%15,043,360
Sep 29, 202525.5026.2525.4426.1225.872.31%16,375,481
Sep 26, 202524.9625.9924.9025.5325.282.00%23,082,410
Sep 25, 202525.2925.4424.9925.0324.79-1.30%20,547,497
Sep 24, 202525.0025.4024.7325.3625.121.24%13,447,075
Sep 23, 202525.3025.6324.6625.0524.81-1.57%16,205,394
Sep 22, 202526.3226.3525.1525.4525.20-4.03%31,669,179
Sep 19, 202525.8926.7825.8726.5226.262.51%15,183,615
Sep 18, 202526.3026.3925.7225.8725.62-1.63%13,367,039
Sep 17, 202525.9826.5025.8826.3026.050.69%9,821,653
Sep 16, 202526.4226.8125.9026.1225.87-0.61%13,794,988
Sep 15, 202526.4526.5825.9226.2826.03-0.68%13,990,338
Sep 12, 202526.4526.7326.0226.4626.200.11%12,661,565
Sep 11, 202526.4427.0226.1426.4326.18-0.41%18,834,640
Sep 10, 202526.7726.9925.9026.5426.28-1.26%21,767,335
Sep 9, 202527.4227.9526.6626.8826.62-2.50%19,166,493
Sep 8, 202526.2427.9826.0327.5727.304.75%28,940,438
Sep 5, 202525.9526.6825.8226.3226.071.62%18,431,950
Sep 4, 202527.0527.1025.6025.9025.65-4.60%20,774,217
Sep 3, 202526.9027.2726.3927.1526.891.00%13,661,147
Sep 2, 202527.9028.2326.7026.8826.62-3.97%24,671,948
Sep 1, 202527.2128.2527.1327.9927.722.04%26,936,393
Aug 29, 202526.7427.5026.6027.4327.172.54%22,213,679