Skip to main content
logo
Shandong Hualu-Hengsheng Chemical Co., Ltd. (SHA:600426)
China flag China · Delayed Price · Currency is CNY
29.39
+0.83 (2.91%)
At close: Dec 5, 2025

SHA:600426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.4529.6828.3329.3929.392.91%14,875,530
Dec 4, 202528.9529.1128.4528.5628.56-1.69%9,813,086
Dec 3, 202528.6029.2728.0329.0529.051.36%13,299,150
Dec 2, 202528.1729.1028.1028.6628.661.31%16,356,390
Dec 1, 202528.2928.6427.9228.2928.290.07%14,907,360
Nov 28, 202528.1028.9227.8028.2728.270.64%16,990,780
Nov 27, 202527.1128.1626.9828.0928.093.61%20,781,190
Nov 26, 202527.3327.5826.9727.1127.11-1.02%13,139,200
Nov 25, 202527.5327.6727.0527.3927.39-0.25%12,813,490
Nov 24, 202527.5928.0427.0427.4627.460.18%16,205,770
Nov 21, 202527.5027.8627.1127.4127.41-1.19%19,770,240
Nov 20, 202527.9828.6127.6627.7427.74-1.32%15,010,060
Nov 19, 202527.5928.2727.2528.1128.111.85%18,660,120
Nov 18, 202528.8529.1827.3127.6027.60-4.73%30,468,240
Nov 17, 202528.9929.6628.6128.9728.97-0.07%22,926,500
Nov 14, 202528.6330.0928.6328.9928.99-0.38%35,952,830
Nov 13, 202528.6629.5628.1829.1029.101.54%27,845,620
Nov 12, 202528.3929.0828.2328.6628.660.95%28,142,680
Nov 11, 202528.4328.6727.8628.3928.39-0.77%26,099,970
Nov 10, 202527.3229.2327.3228.6128.617.68%66,357,260
Nov 7, 202525.7226.6825.5326.5726.574.20%27,036,830
Nov 6, 202524.9525.7024.9125.5025.502.16%15,463,220
Nov 5, 202524.5125.1824.4124.9624.960.93%9,693,169
Nov 4, 202525.6325.8524.4224.7324.73-4.63%15,541,140
Nov 3, 202525.6726.2025.2825.9325.681.01%14,974,520
Oct 31, 202525.8726.0825.6425.6725.42-0.31%13,554,210
Oct 30, 202525.2026.2524.9625.7525.501.90%19,118,260
Oct 29, 202524.2325.4124.2325.2725.033.27%14,674,140
Oct 28, 202524.6625.0624.4024.4724.23-0.77%10,694,050
Oct 27, 202524.8725.3424.5924.6624.42-0.76%12,743,370
Oct 24, 202525.1925.5424.6624.8524.61-0.92%15,875,080
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%16,762,940
Oct 20, 202524.7724.8024.0624.2924.06-1.38%18,179,830
Oct 17, 202525.0725.3724.4324.6324.39-2.15%18,072,320
Oct 16, 202525.6525.7524.8725.1724.93-2.06%19,741,070
Oct 15, 202525.6325.8225.4025.7025.450.78%6,905,359
Oct 14, 202526.7926.8325.3025.5025.25-4.14%21,589,810
Oct 13, 202525.9027.0725.9026.6026.34-1.55%18,576,490
Oct 10, 202526.7927.7026.6727.0226.760.56%22,454,260
Oct 9, 202526.6927.0825.8126.8726.610.98%14,582,990
Sep 30, 202526.1226.7925.6526.6126.351.88%15,043,360
Sep 29, 202525.5026.2525.4426.1225.872.31%16,375,480
Sep 26, 202524.9625.9924.9025.5325.282.00%23,082,410
Sep 25, 202525.2925.4424.9925.0324.79-1.30%20,547,490
Sep 24, 202525.0025.4024.7325.3625.121.24%13,447,070
Sep 23, 202525.3025.6324.6625.0524.81-1.57%16,205,390
Sep 22, 202526.3226.3525.1525.4525.20-4.03%31,669,170
Sep 19, 202525.8926.7825.8726.5226.262.51%15,183,610