Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	30.85	31.49	30.24	30.89	30.89	-0.80%	21,930,460
Dec 25, 2025	30.88	31.80	30.22	31.14	31.14	-0.29%	27,660,620
Dec 24, 2025	29.26	31.50	29.12	31.23	31.23	6.01%	31,304,856
Dec 23, 2025	29.89	30.06	29.03	29.46	29.46	-1.60%	25,332,880
Dec 22, 2025	27.48	30.24	27.16	29.94	29.94	8.91%	47,196,660
Dec 19, 2025	26.90	27.49	26.24	27.49	27.49	3.38%	30,353,850
Dec 18, 2025	28.10	28.73	26.20	26.59	26.59	-8.28%	41,195,040
Dec 17, 2025	27.50	29.40	27.13	28.99	28.99	4.17%	24,867,140
Dec 16, 2025	29.10	29.49	27.01	27.83	27.83	-5.15%	27,029,110
Dec 15, 2025	29.69	30.81	29.20	29.34	29.34	-0.95%	37,424,460
Dec 12, 2025	27.63	29.83	27.63	29.62	29.62	7.20%	45,371,966
Dec 11, 2025	28.94	29.66	27.53	27.63	27.63	-1.71%	31,410,614
Dec 10, 2025	28.70	29.26	27.78	28.11	28.11	-1.78%	19,816,250
Dec 9, 2025	28.58	29.47	27.84	28.62	28.62	-0.35%	28,082,280
Dec 8, 2025	29.69	29.85	28.10	28.72	28.72	-0.35%	47,784,250
Dec 5, 2025	26.20	28.82	26.20	28.82	28.82	10.00%	44,080,370
Dec 4, 2025	27.30	27.60	25.97	26.20	26.20	-5.18%	34,220,964
Dec 3, 2025	27.90	28.50	27.40	27.63	27.63	0.88%	21,958,290
Dec 2, 2025	28.24	28.97	27.10	27.39	27.39	-3.42%	27,503,620
Dec 1, 2025	28.36	28.97	27.18	28.36	28.36	0.60%	34,073,250
Nov 28, 2025	26.99	29.00	26.85	28.19	28.19	4.99%	36,970,917
Nov 27, 2025	27.60	28.28	26.75	26.85	26.85	-1.25%	22,502,540
Nov 26, 2025	28.00	28.23	27.08	27.19	27.19	-3.17%	28,573,570
Nov 25, 2025	27.00	28.31	26.39	28.08	28.08	5.92%	44,109,650
Nov 24, 2025	26.50	27.09	25.62	26.51	26.51	1.88%	37,307,667
Nov 21, 2025	27.16	27.70	26.02	26.02	26.02	-7.37%	44,575,340
Nov 20, 2025	28.70	29.10	27.47	28.09	28.09	-0.95%	45,401,560
Nov 19, 2025	27.25	28.86	27.11	28.36	28.36	2.98%	68,724,140
Nov 18, 2025	30.50	30.85	27.54	27.54	27.54	-10.00%	68,221,980
Nov 17, 2025	30.75	32.13	29.12	30.60	30.60	2.00%	99,383,170
Nov 14, 2025	28.20	31.00	27.59	30.00	30.00	1.97%	86,492,590
Nov 13, 2025	28.99	30.20	28.04	29.42	29.42	-3.70%	93,146,740
Nov 12, 2025	30.51	30.99	29.21	30.55	30.55	-5.86%	123,386,900
Nov 11, 2025	33.61	34.98	31.91	32.45	32.45	2.04%	134,390,900
Nov 10, 2025	32.74	34.92	30.73	31.80	31.80	-4.22%	125,149,700
Nov 7, 2025	33.51	34.50	31.30	33.20	33.20	0.30%	121,477,800
Nov 6, 2025	31.59	33.10	30.98	33.10	33.10	10.00%	70,078,760
Nov 5, 2025	28.42	30.87	26.50	30.09	30.09	7.23%	84,884,720
Nov 4, 2025	26.01	28.06	26.01	28.06	28.06	10.00%	34,435,010
Nov 3, 2025	24.20	26.60	24.20	25.51	25.51	5.41%	54,114,330
Oct 31, 2025	23.98	25.25	23.95	24.20	24.20	0.92%	73,926,410
Oct 30, 2025	22.40	23.98	22.26	23.98	23.98	10.00%	71,581,160
Oct 29, 2025	20.01	21.80	20.01	21.80	21.80	9.99%	40,723,350
Oct 28, 2025	18.77	20.39	18.77	19.82	19.82	6.90%	64,389,380
Oct 27, 2025	18.14	18.81	17.92	18.54	18.54	2.89%	20,512,990
Oct 24, 2025	18.02	18.52	17.70	18.02	18.02	0.45%	19,075,380
Oct 23, 2025	18.59	18.66	17.57	17.94	17.94	-3.50%	23,985,790
Oct 22, 2025	18.50	19.07	18.48	18.59	18.59	0.60%	36,458,470
Oct 21, 2025	17.86	18.48	17.86	18.48	18.48	10.00%	21,419,650
Oct 20, 2025	16.68	16.84	16.39	16.80	16.80	2.25%	9,575,814