Danhua Chemical Technology Co.,Ltd (SHA:600844)
China · Delayed Price · Currency is CNY 4.010
-0.440 (-9.89%)
Apr 3, 2026, 3:00 PM CST
SHA:600844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.23 | 4.30 | 4.01 | 4.01 | - | -9.89% | 74,495,451 |
| Apr 2, 2026 | 4.25 | 4.77 | 4.17 | 4.45 | 4.45 | 1.60% | 191,857,900 |
| Apr 1, 2026 | 4.80 | 4.86 | 4.38 | 4.38 | 4.38 | -10.06% | 166,123,700 |
| Mar 31, 2026 | 5.05 | 5.45 | 4.80 | 4.87 | 4.87 | -6.35% | 212,695,396 |
| Mar 30, 2026 | 5.49 | 5.49 | 4.98 | 5.20 | 5.20 | 4.21% | 281,136,100 |
| Mar 27, 2026 | 4.54 | 4.99 | 4.50 | 4.99 | 4.99 | 9.91% | 97,466,660 |
| Mar 26, 2026 | 4.07 | 4.54 | 4.05 | 4.54 | 4.54 | 9.93% | 184,689,400 |
| Mar 25, 2026 | 3.90 | 4.15 | 3.85 | 4.13 | 4.13 | 0.24% | 150,354,600 |
| Mar 24, 2026 | 4.00 | 4.24 | 3.91 | 4.12 | 4.12 | 2.23% | 194,354,800 |
| Mar 23, 2026 | 3.64 | 4.03 | 3.62 | 4.03 | 4.03 | 10.11% | 75,895,950 |
| Mar 20, 2026 | 3.68 | 3.82 | 3.58 | 3.66 | 3.66 | -3.17% | 111,546,700 |
| Mar 19, 2026 | 4.09 | 4.26 | 3.71 | 3.78 | 3.78 | -2.58% | 162,926,800 |
| Mar 18, 2026 | 4.02 | 4.06 | 3.77 | 3.88 | 3.88 | -2.76% | 101,504,700 |
| Mar 17, 2026 | 3.93 | 4.22 | 3.93 | 3.99 | 3.99 | -3.62% | 141,714,300 |
| Mar 16, 2026 | 4.17 | 4.59 | 4.05 | 4.14 | 4.14 | -0.72% | 229,019,955 |
| Mar 13, 2026 | 3.91 | 4.33 | 3.84 | 4.17 | 4.17 | 5.84% | 249,041,900 |
| Mar 12, 2026 | 3.75 | 3.94 | 3.65 | 3.94 | 3.94 | 10.06% | 160,967,500 |
| Mar 11, 2026 | 3.46 | 3.64 | 3.36 | 3.58 | 3.58 | 3.47% | 117,592,200 |
| Mar 10, 2026 | 3.39 | 3.51 | 3.32 | 3.46 | 3.46 | -2.26% | 126,868,100 |
| Mar 9, 2026 | 3.70 | 3.85 | 3.52 | 3.54 | 3.54 | 1.14% | 155,635,900 |
| Mar 6, 2026 | 3.53 | 3.60 | 3.39 | 3.50 | 3.50 | -4.11% | 123,083,502 |
| Mar 5, 2026 | 3.33 | 3.65 | 3.25 | 3.65 | 3.65 | 9.94% | 78,367,800 |
| Mar 4, 2026 | 3.39 | 3.40 | 3.14 | 3.32 | 3.32 | -3.77% | 65,387,000 |
| Mar 3, 2026 | 3.37 | 3.66 | 3.30 | 3.45 | 3.45 | 2.68% | 90,578,770 |
| Mar 2, 2026 | 3.33 | 3.47 | 3.27 | 3.36 | 3.36 | 2.75% | 52,047,570 |
| Feb 27, 2026 | 3.22 | 3.28 | 3.19 | 3.27 | 3.27 | 1.24% | 17,058,500 |
| Feb 26, 2026 | 3.27 | 3.29 | 3.20 | 3.23 | 3.23 | -0.92% | 18,702,500 |
| Feb 25, 2026 | 3.25 | 3.32 | 3.24 | 3.26 | 3.26 | 0.31% | 24,408,980 |
| Feb 24, 2026 | 3.06 | 3.28 | 3.06 | 3.25 | 3.25 | 5.86% | 36,439,800 |
| Feb 13, 2026 | 3.11 | 3.15 | 3.07 | 3.07 | 3.07 | -1.92% | 14,430,900 |
| Feb 12, 2026 | 3.24 | 3.24 | 3.12 | 3.13 | 3.13 | -3.40% | 18,889,900 |
| Feb 11, 2026 | 3.19 | 3.27 | 3.17 | 3.24 | 3.24 | 0.93% | 16,604,500 |
| Feb 10, 2026 | 3.18 | 3.23 | 3.16 | 3.21 | 3.21 | 0.94% | 16,187,800 |
| Feb 9, 2026 | 3.17 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 14,303,800 |
| Feb 6, 2026 | 3.10 | 3.17 | 3.07 | 3.15 | 3.15 | 1.29% | 14,006,000 |
| Feb 5, 2026 | 3.15 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 13,541,000 |
| Feb 4, 2026 | 3.11 | 3.16 | 3.09 | 3.15 | 3.15 | 1.29% | 13,226,699 |
| Feb 3, 2026 | 3.11 | 3.15 | 3.06 | 3.11 | 3.11 | 0.97% | 15,920,100 |
| Feb 2, 2026 | 3.23 | 3.23 | 3.07 | 3.08 | 3.08 | -4.64% | 23,494,800 |
| Jan 30, 2026 | 3.18 | 3.26 | 3.12 | 3.23 | 3.23 | 1.25% | 25,495,260 |
| Jan 29, 2026 | 3.22 | 3.26 | 3.17 | 3.19 | 3.19 | -1.24% | 20,142,074 |
| Jan 28, 2026 | 3.19 | 3.26 | 3.15 | 3.23 | 3.23 | 1.25% | 30,548,590 |
| Jan 27, 2026 | 3.19 | 3.21 | 3.10 | 3.19 | 3.19 | - | 28,773,100 |
| Jan 26, 2026 | 3.18 | 3.28 | 3.13 | 3.19 | 3.19 | 1.27% | 47,845,650 |
| Jan 23, 2026 | 3.03 | 3.15 | 3.02 | 3.15 | 3.15 | 4.30% | 26,797,600 |
| Jan 22, 2026 | 2.94 | 3.03 | 2.93 | 3.02 | 3.02 | 2.72% | 23,763,500 |
| Jan 21, 2026 | 2.95 | 2.95 | 2.90 | 2.94 | 2.94 | -0.34% | 14,768,300 |
| Jan 20, 2026 | 2.94 | 2.96 | 2.90 | 2.95 | 2.95 | 0.34% | 17,611,700 |
| Jan 19, 2026 | 2.85 | 2.95 | 2.84 | 2.94 | 2.94 | 2.80% | 20,712,810 |
| Jan 16, 2026 | 2.91 | 2.91 | 2.83 | 2.86 | 2.86 | -1.04% | 22,092,900 |