Danhua Chemical Technology Co.,Ltd (SHA:600844)
China · Delayed Price · Currency is CNY 3.190
+0.040 (1.27%)
Jan 26, 2026, 2:55 PM CST
SHA:600844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 3.18 | 3.28 | 3.13 | 3.18 | - | 0.95% | 20,440,600 |
| 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 |
| Jan 15, 2026 | 2.93 | 2.95 | 2.89 | 2.89 | 2.89 | -1.70% | 18,969,710 |
| Jan 14, 2026 | 2.96 | 2.98 | 2.92 | 2.94 | 2.94 | - | 24,760,000 |
| Jan 13, 2026 | 2.93 | 3.03 | 2.93 | 2.94 | 2.94 | 0.34% | 29,858,200 |
| Jan 12, 2026 | 2.94 | 2.95 | 2.92 | 2.93 | 2.93 | -0.34% | 18,320,600 |
| Jan 9, 2026 | 2.92 | 2.95 | 2.91 | 2.94 | 2.94 | 0.34% | 14,135,823 |
| Jan 8, 2026 | 2.90 | 2.93 | 2.89 | 2.93 | 2.93 | 0.69% | 14,007,000 |
| Jan 7, 2026 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -1.36% | 20,813,900 |
| Jan 6, 2026 | 2.89 | 2.96 | 2.87 | 2.95 | 2.95 | 2.08% | 18,343,700 |
| Jan 5, 2026 | 2.88 | 2.91 | 2.87 | 2.89 | 2.89 | 0.35% | 14,571,000 |
| Dec 31, 2025 | 2.91 | 2.92 | 2.84 | 2.88 | 2.88 | -1.03% | 15,394,020 |
| Dec 30, 2025 | 2.91 | 2.94 | 2.87 | 2.91 | 2.91 | - | 15,408,010 |
| Dec 29, 2025 | 2.96 | 2.96 | 2.90 | 2.91 | 2.91 | -1.02% | 13,031,000 |
| Dec 26, 2025 | 2.98 | 2.99 | 2.93 | 2.94 | 2.94 | -0.34% | 17,373,800 |
| Dec 25, 2025 | 2.96 | 2.98 | 2.92 | 2.95 | 2.95 | - | 12,732,701 |
| Dec 24, 2025 | 2.94 | 2.96 | 2.90 | 2.95 | 2.95 | 0.68% | 13,298,600 |
| Dec 23, 2025 | 3.02 | 3.04 | 2.90 | 2.93 | 2.93 | -2.33% | 17,880,550 |
| Dec 22, 2025 | 2.99 | 3.05 | 2.99 | 3.00 | 3.00 | - | 15,010,300 |
| Dec 19, 2025 | 2.94 | 3.01 | 2.92 | 3.00 | 3.00 | 2.04% | 18,110,600 |
| Dec 18, 2025 | 2.88 | 2.98 | 2.87 | 2.94 | 2.94 | 1.73% | 21,376,500 |
| Dec 17, 2025 | 2.97 | 2.98 | 2.85 | 2.89 | 2.89 | -2.36% | 23,372,100 |
| Dec 16, 2025 | 3.04 | 3.06 | 2.95 | 2.96 | 2.96 | -2.63% | 16,791,100 |
| Dec 15, 2025 | 3.03 | 3.09 | 2.99 | 3.04 | 3.04 | 0.66% | 19,203,900 |
| Dec 12, 2025 | 3.09 | 3.10 | 3.00 | 3.02 | 3.02 | -2.27% | 21,758,600 |
| Dec 11, 2025 | 3.15 | 3.16 | 3.07 | 3.09 | 3.09 | -1.28% | 21,160,700 |
| Dec 10, 2025 | 3.20 | 3.22 | 3.12 | 3.13 | 3.13 | -2.19% | 19,028,400 |
| Dec 9, 2025 | 3.27 | 3.30 | 3.20 | 3.20 | 3.20 | -2.14% | 18,621,103 |
| Dec 8, 2025 | 3.34 | 3.35 | 3.26 | 3.27 | 3.27 | -1.80% | 20,384,010 |
| Dec 5, 2025 | 3.30 | 3.34 | 3.26 | 3.33 | 3.33 | 0.30% | 25,679,700 |
| Dec 4, 2025 | 3.42 | 3.45 | 3.29 | 3.32 | 3.32 | -3.49% | 53,735,600 |
| Dec 3, 2025 | 3.39 | 3.68 | 3.32 | 3.44 | 3.44 | 1.47% | 70,696,266 |
| Dec 2, 2025 | 3.33 | 3.42 | 3.29 | 3.39 | 3.39 | 1.50% | 21,537,820 |
| Dec 1, 2025 | 3.34 | 3.39 | 3.31 | 3.34 | 3.34 | - | 13,855,800 |
| Nov 28, 2025 | 3.26 | 3.34 | 3.21 | 3.34 | 3.34 | 2.45% | 14,060,300 |
| Nov 27, 2025 | 3.22 | 3.29 | 3.20 | 3.26 | 3.26 | 1.24% | 15,926,500 |
| Nov 26, 2025 | 3.22 | 3.29 | 3.20 | 3.22 | 3.22 | - | 15,903,600 |
| Nov 25, 2025 | 3.26 | 3.26 | 3.20 | 3.22 | 3.22 | - | 13,930,500 |
| Nov 24, 2025 | 3.26 | 3.26 | 3.17 | 3.22 | 3.22 | 0.94% | 17,440,600 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.18 | 3.19 | 3.19 | -5.62% | 26,278,500 |
| Nov 20, 2025 | 3.48 | 3.49 | 3.35 | 3.38 | 3.38 | -0.59% | 18,873,500 |
| Nov 19, 2025 | 3.46 | 3.48 | 3.35 | 3.40 | 3.40 | -1.16% | 22,829,100 |
| Nov 18, 2025 | 3.52 | 3.53 | 3.40 | 3.44 | 3.44 | -1.99% | 25,205,200 |
| Nov 17, 2025 | 3.47 | 3.53 | 3.45 | 3.51 | 3.51 | 0.86% | 21,856,510 |
| Nov 14, 2025 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | 1.16% | 19,523,200 |