Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.50	33.80	32.02	32.17	32.17	-3.01%	28,044,370
Mar 19, 2026	36.02	36.50	33.17	33.17	33.17	-9.99%	39,372,600
Mar 18, 2026	35.87	37.07	35.87	36.85	36.85	2.73%	19,461,430
Mar 17, 2026	36.38	37.27	35.73	35.87	35.87	-1.35%	21,214,750
Mar 16, 2026	37.81	37.95	35.08	36.36	36.36	-3.09%	29,726,500
Mar 13, 2026	39.02	39.47	37.14	37.52	37.52	-3.79%	28,886,540
Mar 12, 2026	40.95	41.10	38.36	39.00	39.00	-5.45%	33,266,100
Mar 11, 2026	44.00	44.98	40.60	41.25	41.25	-5.99%	41,428,600
Mar 10, 2026	45.90	46.31	43.86	43.88	43.88	-0.50%	27,815,840
Mar 9, 2026	44.50	45.52	42.05	44.10	44.10	-5.61%	41,852,490
Mar 6, 2026	47.00	48.35	44.40	46.72	46.72	1.85%	41,030,030
Mar 5, 2026	43.80	45.87	42.53	45.87	45.87	10.00%	34,530,990
Mar 4, 2026	40.60	43.33	40.40	41.70	41.70	-0.60%	26,914,487
Mar 3, 2026	43.00	45.50	41.80	41.95	41.95	-1.53%	39,975,065
Mar 2, 2026	41.50	43.05	41.10	42.60	42.60	4.41%	31,092,030
Feb 27, 2026	41.50	41.96	39.53	40.80	40.80	-3.32%	30,772,510
Feb 26, 2026	42.00	44.00	41.03	42.20	42.20	3.79%	30,022,670
Feb 25, 2026	38.20	41.17	37.67	40.66	40.66	6.44%	31,199,160
Feb 24, 2026	36.30	38.47	36.20	38.20	38.20	7.67%	25,620,730
Feb 13, 2026	36.87	37.13	35.35	35.48	35.48	-5.39%	19,289,150
Feb 12, 2026	35.09	37.86	34.77	37.50	37.50	6.69%	24,786,819
Feb 11, 2026	36.67	37.08	35.04	35.15	35.15	-5.00%	21,545,320
Feb 10, 2026	35.74	37.30	34.30	37.00	37.00	4.82%	31,295,670
Feb 9, 2026	34.90	35.78	34.06	35.30	35.30	3.67%	19,816,520
Feb 6, 2026	33.53	34.76	33.22	34.05	34.05	-0.50%	15,884,510
Feb 5, 2026	34.40	35.30	33.44	34.22	34.22	-2.23%	18,861,540
Feb 4, 2026	35.23	35.61	34.21	35.00	35.00	-0.28%	12,233,938
Feb 3, 2026	34.05	35.27	33.50	35.10	35.10	5.37%	18,331,870
Feb 2, 2026	33.30	34.64	33.29	33.31	33.31	-2.43%	17,552,790
Jan 30, 2026	34.88	35.35	32.80	34.14	34.14	-4.32%	32,708,780
Jan 29, 2026	37.60	37.89	35.28	35.68	35.68	-3.41%	22,334,730
Jan 28, 2026	36.51	37.30	35.76	36.94	36.94	1.54%	22,729,240
Jan 27, 2026	37.00	37.99	35.33	36.38	36.38	-1.68%	29,448,940
Jan 26, 2026	37.96	39.41	36.99	37.00	37.00	-3.14%	27,523,160
Jan 23, 2026	37.23	38.43	36.39	38.20	38.20	2.72%	24,405,520
Jan 22, 2026	37.00	37.94	36.60	37.19	37.19	-	21,693,870
Jan 21, 2026	36.20	37.23	35.07	37.19	37.19	2.73%	26,461,280
Jan 20, 2026	38.00	38.59	35.70	36.20	36.20	-4.74%	31,184,700
Jan 19, 2026	37.44	38.80	36.81	38.00	38.00	1.31%	29,461,990
Jan 16, 2026	40.11	41.29	37.50	37.51	37.51	-5.54%	47,809,550
Jan 15, 2026	37.80	40.52	37.41	39.71	39.71	4.50%	40,574,260
Jan 14, 2026	37.24	39.18	36.52	38.00	38.00	1.44%	43,865,690
Jan 13, 2026	36.82	38.22	35.70	37.46	37.46	0.97%	37,802,220
Jan 12, 2026	37.00	37.80	35.94	37.10	37.10	5.70%	50,481,070
Jan 9, 2026	33.00	35.10	33.00	35.10	35.10	10.00%	35,050,080
Jan 8, 2026	33.40	33.90	31.60	31.91	31.91	-4.03%	33,958,431
Jan 7, 2026	33.94	34.47	32.70	33.25	33.25	-3.62%	39,066,978
Jan 6, 2026	34.22	34.86	33.55	34.50	34.50	8.87%	61,371,140
Jan 5, 2026	29.50	31.69	29.50	31.69	31.69	10.00%	28,365,320
Dec 31, 2025	28.68	29.33	28.02	28.81	28.81	-0.62%	18,605,560