Danhua Chemical Technology Co.,Ltd (SHA:600844)
China · Delayed Price · Currency is CNY 2.540
+0.010 (0.40%)
Jul 3, 2026, 3:00 PM CST
SHA:600844 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2.53 | 2.57 | 2.48 | 2.54 | 2.54 | 0.40% | 24,062,901 |
| Jul 2, 2026 | 2.50 | 2.64 | 2.48 | 2.53 | 2.53 | 0.40% | 31,745,501 |
| Jul 1, 2026 | 2.42 | 2.56 | 2.41 | 2.52 | 2.52 | 4.13% | 32,211,100 |
| Jun 30, 2026 | 2.44 | 2.47 | 2.39 | 2.42 | 2.42 | -0.41% | 19,969,801 |
| Jun 29, 2026 | 2.45 | 2.49 | 2.36 | 2.43 | 2.43 | -1.22% | 27,005,200 |
| Jun 26, 2026 | 2.50 | 2.52 | 2.44 | 2.46 | 2.46 | -1.60% | 22,808,400 |
| Jun 25, 2026 | 2.55 | 2.55 | 2.46 | 2.50 | 2.50 | -1.57% | 23,341,500 |
| Jun 24, 2026 | 2.69 | 2.72 | 2.53 | 2.54 | 2.54 | -5.93% | 30,251,400 |
| Jun 23, 2026 | 2.66 | 2.78 | 2.66 | 2.70 | 2.70 | 1.12% | 29,895,700 |
| Jun 22, 2026 | 2.61 | 2.68 | 2.53 | 2.67 | 2.67 | 2.69% | 27,788,300 |
| Jun 18, 2026 | 2.67 | 2.67 | 2.57 | 2.60 | 2.60 | -2.26% | 24,831,901 |
| Jun 17, 2026 | 2.77 | 2.78 | 2.65 | 2.66 | 2.66 | -3.97% | 26,846,700 |
| Jun 16, 2026 | 2.82 | 2.82 | 2.74 | 2.77 | 2.77 | -1.07% | 22,862,800 |
| Jun 15, 2026 | 2.80 | 2.90 | 2.78 | 2.80 | 2.80 | -1.06% | 34,410,101 |
| Jun 12, 2026 | 2.85 | 2.89 | 2.71 | 2.83 | 2.83 | -1.74% | 45,612,501 |
| Jun 11, 2026 | 2.87 | 3.10 | 2.78 | 2.88 | 2.88 | 1.77% | 50,992,621 |
| Jun 10, 2026 | 2.86 | 2.92 | 2.80 | 2.83 | 2.83 | -1.39% | 20,827,700 |
| Jun 9, 2026 | 2.92 | 2.94 | 2.82 | 2.87 | 2.87 | -1.37% | 20,646,500 |
| Jun 8, 2026 | 2.94 | 3.08 | 2.87 | 2.91 | 2.91 | -2.02% | 32,270,800 |
| Jun 5, 2026 | 2.97 | 3.02 | 2.89 | 2.97 | 2.97 | -0.34% | 26,047,800 |
| Jun 4, 2026 | 3.02 | 3.04 | 2.93 | 2.98 | 2.98 | -1.00% | 26,682,500 |
| Jun 3, 2026 | 3.03 | 3.04 | 2.96 | 3.01 | 3.01 | -1.31% | 22,863,000 |
| Jun 2, 2026 | 3.07 | 3.13 | 2.97 | 3.05 | 3.05 | -0.65% | 26,637,400 |
| Jun 1, 2026 | 2.98 | 3.09 | 2.96 | 3.07 | 3.07 | 3.02% | 24,608,817 |
| May 29, 2026 | 3.03 | 3.06 | 2.95 | 2.98 | 2.98 | -2.93% | 20,747,200 |
| May 28, 2026 | 3.01 | 3.08 | 2.99 | 3.07 | 3.07 | 1.66% | 17,870,200 |
| May 27, 2026 | 3.09 | 3.11 | 2.97 | 3.02 | 3.02 | -2.27% | 27,038,900 |
| May 26, 2026 | 3.13 | 3.14 | 3.05 | 3.09 | 3.09 | -1.59% | 21,369,604 |
| May 25, 2026 | 3.21 | 3.26 | 3.11 | 3.14 | 3.14 | -2.18% | 25,249,604 |
| May 22, 2026 | 3.16 | 3.22 | 3.11 | 3.21 | 3.21 | 2.56% | 28,983,600 |
| May 21, 2026 | 3.30 | 3.33 | 3.11 | 3.13 | 3.13 | -5.72% | 39,193,100 |
| May 20, 2026 | 3.40 | 3.40 | 3.27 | 3.32 | 3.32 | -2.35% | 35,360,100 |
| May 19, 2026 | 3.49 | 3.53 | 3.35 | 3.40 | 3.40 | -3.41% | 37,571,850 |
| May 18, 2026 | 3.51 | 3.53 | 3.41 | 3.52 | 3.52 | 0.57% | 37,734,610 |
| 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 |