Danhua Chemical Technology Co.,Ltd (SHA:600844)
China · Delayed Price · Currency is CNY 3.400
-0.120 (-3.41%)
May 19, 2026, 3:00 PM CST
SHA:600844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.51 | 3.53 | 3.41 | 3.52 | 3.52 | 0.57% | 37,734,614 |
| May 15, 2026 | 3.42 | 3.53 | 3.41 | 3.50 | 3.50 | 2.34% | 41,447,200 |
| May 14, 2026 | 3.45 | 3.49 | 3.38 | 3.42 | 3.42 | -0.87% | 36,499,500 |
| May 13, 2026 | 3.47 | 3.54 | 3.44 | 3.45 | 3.45 | -0.86% | 37,752,500 |
| May 12, 2026 | 3.60 | 3.61 | 3.42 | 3.48 | 3.48 | -3.60% | 42,448,300 |
| May 11, 2026 | 3.60 | 3.67 | 3.55 | 3.61 | 3.61 | 0.56% | 39,422,000 |
| May 8, 2026 | 3.65 | 3.65 | 3.56 | 3.59 | 3.59 | -0.83% | 37,349,300 |
| May 7, 2026 | 3.70 | 3.78 | 3.57 | 3.62 | 3.62 | -4.23% | 61,724,370 |
| May 6, 2026 | 3.66 | 3.79 | 3.60 | 3.78 | 3.78 | 1.34% | 61,809,000 |
| Apr 30, 2026 | 3.62 | 3.84 | 3.60 | 3.73 | 3.73 | 4.19% | 86,626,870 |
| Apr 29, 2026 | 3.49 | 3.62 | 3.44 | 3.58 | 3.58 | 2.58% | 62,246,580 |
| Apr 28, 2026 | 3.50 | 3.54 | 3.44 | 3.49 | 3.49 | -1.13% | 41,031,300 |
| Apr 27, 2026 | 3.47 | 3.54 | 3.30 | 3.53 | 3.53 | - | 62,998,200 |
| Apr 24, 2026 | 3.45 | 3.66 | 3.43 | 3.53 | 3.53 | 0.86% | 85,736,190 |
| Apr 23, 2026 | 3.42 | 3.52 | 3.33 | 3.50 | 3.50 | 2.34% | 76,409,500 |
| Apr 22, 2026 | 3.46 | 3.47 | 3.40 | 3.42 | 3.42 | -1.16% | 31,527,500 |
| Apr 21, 2026 | 3.46 | 3.50 | 3.39 | 3.46 | 3.46 | -0.29% | 43,593,800 |
| Apr 20, 2026 | 3.42 | 3.49 | 3.39 | 3.47 | 3.47 | 0.87% | 50,978,300 |
| Apr 17, 2026 | 3.55 | 3.56 | 3.40 | 3.44 | 3.44 | -2.82% | 64,232,070 |
| Apr 16, 2026 | 3.61 | 3.62 | 3.47 | 3.54 | 3.54 | -1.94% | 56,141,200 |
| Apr 15, 2026 | 3.72 | 3.76 | 3.58 | 3.61 | 3.61 | -5.00% | 84,143,500 |
| Apr 14, 2026 | 3.96 | 3.97 | 3.78 | 3.80 | 3.80 | -5.24% | 98,701,900 |
| Apr 13, 2026 | 4.09 | 4.11 | 3.73 | 4.01 | 4.01 | 3.08% | 133,241,700 |
| Apr 10, 2026 | 3.95 | 4.16 | 3.88 | 3.89 | 3.89 | - | 143,469,200 |
| Apr 9, 2026 | 3.99 | 4.03 | 3.68 | 3.89 | 3.89 | -1.27% | 150,055,500 |
| Apr 8, 2026 | 3.87 | 4.00 | 3.87 | 3.94 | 3.94 | -7.73% | 145,412,600 |
| Apr 7, 2026 | 3.84 | 4.30 | 3.82 | 4.27 | 4.27 | 6.48% | 160,127,800 |
| Apr 3, 2026 | 4.23 | 4.30 | 4.01 | 4.01 | 4.01 | -9.89% | 113,250,600 |
| 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% | 212,695,300 |
| 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% | 229,019,900 |
| 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% | 123,083,500 |
| 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 |