Danhua Chemical Technology Co.,Ltd (SHA:600844)
China · Delayed Price · Currency is CNY 3.230
+0.020 (0.62%)
Sep 30, 2026, 3:00 PM CST
SHA:600844 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.24 | 3.26 | 3.21 | 3.23 | 3.23 | 0.62% | 18,721,400 |
| Sep 29, 2026 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | -0.62% | 19,473,500 |
| Sep 28, 2026 | 3.27 | 3.28 | 3.20 | 3.23 | 3.23 | -1.52% | 24,074,200 |
| Sep 24, 2026 | 3.33 | 3.34 | 3.26 | 3.28 | 3.28 | -0.61% | 21,456,300 |
| Sep 23, 2026 | 3.39 | 3.40 | 3.28 | 3.30 | 3.30 | -3.51% | 36,406,300 |
| Sep 22, 2026 | 3.37 | 3.44 | 3.31 | 3.42 | 3.42 | 0.59% | 41,710,500 |
| Sep 21, 2026 | 3.37 | 3.43 | 3.34 | 3.40 | 3.40 | 0.59% | 31,872,000 |
| Sep 18, 2026 | 3.40 | 3.44 | 3.35 | 3.38 | 3.38 | -0.88% | 31,365,000 |
| Sep 17, 2026 | 3.38 | 3.45 | 3.35 | 3.41 | 3.41 | -2.01% | 39,465,500 |
| Sep 16, 2026 | 3.43 | 3.57 | 3.38 | 3.48 | 3.48 | 2.96% | 48,259,690 |
| Sep 15, 2026 | 3.47 | 3.48 | 3.36 | 3.38 | 3.38 | -3.70% | 39,971,700 |
| Sep 14, 2026 | 3.51 | 3.61 | 3.39 | 3.51 | 3.51 | -0.85% | 55,355,500 |
| Sep 11, 2026 | 3.79 | 3.85 | 3.49 | 3.54 | 3.54 | -7.33% | 106,088,800 |
| Sep 10, 2026 | 4.16 | 4.24 | 3.77 | 3.82 | 3.82 | -0.78% | 156,774,100 |
| Sep 9, 2026 | 3.79 | 3.93 | 3.74 | 3.85 | 3.85 | 0.79% | 65,357,400 |
| Sep 8, 2026 | 3.52 | 3.82 | 3.52 | 3.82 | 3.82 | 6.41% | 76,277,000 |
| Sep 7, 2026 | 3.67 | 3.69 | 3.57 | 3.59 | 3.59 | -1.91% | 57,761,100 |
| Sep 4, 2026 | 3.70 | 3.85 | 3.63 | 3.66 | 3.66 | -1.08% | 69,190,400 |
| Sep 3, 2026 | 3.88 | 3.95 | 3.67 | 3.70 | 3.70 | -4.39% | 92,675,000 |
| Sep 2, 2026 | 4.29 | 4.31 | 3.76 | 3.87 | 3.87 | -5.84% | 122,600,800 |
| Sep 1, 2026 | 3.90 | 4.31 | 3.86 | 4.11 | 4.11 | 4.85% | 141,743,574 |
| Aug 31, 2026 | 3.85 | 3.98 | 3.69 | 3.92 | 3.92 | 2.89% | 123,676,471 |
| Aug 28, 2026 | 3.65 | 3.83 | 3.58 | 3.81 | 3.81 | 4.96% | 72,536,600 |
| Aug 27, 2026 | 3.60 | 3.70 | 3.60 | 3.63 | 3.63 | -0.55% | 65,532,300 |
| Aug 26, 2026 | 3.56 | 3.70 | 3.48 | 3.65 | 3.65 | -1.88% | 114,601,700 |
| Aug 25, 2026 | 3.79 | 3.94 | 3.69 | 3.72 | 3.72 | 3.91% | 143,775,094 |
| Aug 24, 2026 | 3.55 | 3.60 | 3.45 | 3.58 | 3.58 | 1.42% | 52,433,200 |
| Aug 21, 2026 | 3.52 | 3.56 | 3.41 | 3.53 | 3.53 | 0.28% | 44,049,700 |
| Aug 20, 2026 | 3.44 | 3.59 | 3.39 | 3.52 | 3.52 | 4.14% | 53,247,707 |
| Aug 19, 2026 | 3.51 | 3.60 | 3.37 | 3.38 | 3.38 | -5.06% | 41,686,900 |
| Aug 18, 2026 | 3.54 | 3.59 | 3.51 | 3.56 | 3.56 | 1.14% | 37,026,388 |
| Aug 17, 2026 | 3.48 | 3.55 | 3.44 | 3.52 | 3.52 | 1.44% | 29,100,000 |
| Aug 14, 2026 | 3.54 | 3.54 | 3.40 | 3.47 | 3.47 | -1.98% | 30,884,200 |
| Aug 13, 2026 | 3.50 | 3.58 | 3.44 | 3.54 | 3.54 | 1.14% | 41,545,100 |
| Aug 12, 2026 | 3.48 | 3.54 | 3.44 | 3.50 | 3.50 | 0.57% | 35,138,512 |
| Aug 11, 2026 | 3.61 | 3.67 | 3.46 | 3.48 | 3.48 | -2.52% | 55,365,001 |
| Aug 10, 2026 | 3.45 | 3.60 | 3.43 | 3.57 | 3.57 | 3.78% | 63,350,502 |
| Aug 7, 2026 | 3.43 | 3.48 | 3.37 | 3.44 | 3.44 | -0.58% | 44,956,390 |
| Aug 6, 2026 | 3.45 | 3.57 | 3.38 | 3.46 | 3.46 | -0.57% | 58,754,400 |
| Aug 5, 2026 | 3.46 | 3.51 | 3.37 | 3.48 | 3.48 | - | 71,439,995 |
| Aug 4, 2026 | 3.40 | 3.51 | 3.35 | 3.48 | 3.48 | 2.05% | 79,790,601 |
| Aug 3, 2026 | 3.24 | 3.42 | 3.20 | 3.41 | 3.41 | 3.33% | 71,512,616 |
| Jul 31, 2026 | 3.16 | 3.33 | 3.16 | 3.30 | 3.30 | -0.60% | 80,997,810 |
| Jul 30, 2026 | 3.45 | 3.46 | 3.28 | 3.32 | 3.32 | -3.77% | 130,335,900 |
| Jul 29, 2026 | 3.13 | 3.45 | 3.09 | 3.45 | 3.45 | 9.87% | 102,670,400 |
| Jul 28, 2026 | 3.02 | 3.21 | 2.99 | 3.14 | 3.14 | 3.97% | 95,928,500 |
| Jul 27, 2026 | 2.80 | 3.05 | 2.80 | 3.02 | 3.02 | - | 98,595,295 |
| Jul 24, 2026 | 3.19 | 3.31 | 2.98 | 3.02 | 3.02 | -1.63% | 153,794,000 |
| Jul 23, 2026 | 2.74 | 3.07 | 2.73 | 3.07 | 3.07 | 10.04% | 102,146,500 |
| Jul 22, 2026 | 2.70 | 2.84 | 2.65 | 2.79 | 2.79 | 3.72% | 77,345,390 |