Skip to main content
logo
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
24.93
+0.08 (0.32%)
Oct 27, 2025, 11:30 AM CST

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202525.1925.5424.6624.8524.85-0.92%15,875,083
Oct 23, 202524.2025.1824.0525.0825.084.02%19,335,760
Oct 22, 202524.0224.4524.0224.1124.11-0.08%9,736,068
Oct 21, 202524.3024.4524.0024.1324.13-0.66%16,762,947
Oct 20, 202524.7724.8024.0624.2924.29-1.38%18,179,830
Oct 17, 202525.0725.3724.4324.6324.63-2.15%18,072,329
Oct 16, 202525.6525.7524.8725.1725.17-2.06%19,741,071
Oct 15, 202525.6325.8225.4025.7025.700.78%6,905,359
Oct 14, 202526.7926.8325.3025.5025.50-4.14%21,589,815
Oct 13, 202525.9027.0725.9026.6026.60-1.55%18,576,493
Oct 10, 202526.7927.7026.6727.0227.020.56%22,454,264
Oct 9, 202526.6927.0825.8126.8726.870.98%14,582,997
Sep 30, 202526.1226.7925.6526.6126.611.88%15,043,360
Sep 29, 202525.5026.2525.4426.1226.122.31%16,375,481
Sep 26, 202524.9625.9924.9025.5325.532.00%23,082,410
Sep 25, 202525.2925.4424.9925.0325.03-1.30%20,547,497
Sep 24, 202525.0025.4024.7325.3625.361.24%13,447,075
Sep 23, 202525.3025.6324.6625.0525.05-1.57%16,205,394
Sep 22, 202526.3226.3525.1525.4525.45-4.03%31,669,179
Sep 19, 202525.8926.7825.8726.5226.522.51%15,183,615
Sep 18, 202526.3026.3925.7225.8725.87-1.63%13,367,039
Sep 17, 202525.9826.5025.8826.3026.300.69%9,821,653
Sep 16, 202526.4226.8125.9026.1226.12-0.61%13,794,988
Sep 15, 202526.4526.5825.9226.2826.28-0.68%13,990,338
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