Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	29.37	29.71	28.00	28.99	28.99	-2.69%	33,166,110
Dec 29, 2025	31.07	31.13	29.53	29.79	29.79	-3.56%	22,432,418
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