Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	34.35	34.80	32.91	33.20	33.20	-3.54%	29,129,447
Aug 13, 2026	35.00	36.73	34.41	34.42	34.42	2.53%	38,691,223
Aug 12, 2026	33.84	34.30	33.46	33.57	33.57	-2.01%	18,454,002
Aug 11, 2026	34.80	34.88	32.72	34.26	34.26	-3.00%	33,703,499
Aug 10, 2026	33.25	36.22	33.12	35.32	35.32	7.03%	35,286,371
Aug 7, 2026	33.50	33.95	32.71	33.00	33.00	-0.69%	21,118,914
Aug 6, 2026	33.00	34.26	32.44	33.23	33.23	-1.19%	22,804,012
Aug 5, 2026	32.70	34.25	32.60	33.63	33.63	2.09%	25,293,260
Aug 4, 2026	31.20	33.48	31.20	32.94	32.94	5.92%	29,411,331
Aug 3, 2026	30.82	32.26	30.62	31.10	31.10	-0.13%	34,002,539
Jul 31, 2026	30.00	31.14	30.00	31.14	31.14	10.00%	21,122,294
Jul 30, 2026	30.01	31.07	28.31	28.31	28.31	-10.01%	34,264,402
Jul 29, 2026	31.61	32.10	29.51	31.46	31.46	4.45%	40,329,160
Jul 28, 2026	30.33	32.18	29.77	30.12	30.12	-1.86%	26,754,049
Jul 27, 2026	29.30	31.10	28.69	30.69	30.69	4.67%	22,000,057
Jul 24, 2026	30.00	30.41	29.20	29.32	29.32	-5.51%	24,278,350
Jul 23, 2026	32.00	32.71	30.76	31.03	31.03	-1.80%	18,091,410
Jul 22, 2026	32.45	33.68	31.50	31.60	31.60	-2.59%	23,930,860
Jul 21, 2026	31.42	33.30	28.60	32.44	32.44	4.65%	34,351,886
Jul 20, 2026	33.52	33.80	29.66	31.00	31.00	-4.32%	32,409,133
Jul 17, 2026	35.23	35.88	32.31	32.40	32.40	-9.75%	32,287,791
Jul 16, 2026	37.94	38.22	35.60	35.90	35.90	-5.60%	17,550,974
Jul 15, 2026	39.44	40.66	38.00	38.03	38.03	-2.71%	22,866,649
Jul 14, 2026	36.01	39.45	35.80	39.25	39.09	8.10%	26,258,143
Jul 13, 2026	39.20	40.30	36.23	36.31	36.16	-9.81%	31,993,411
Jul 10, 2026	42.89	43.65	40.10	40.26	40.10	-6.83%	28,672,809
Jul 9, 2026	42.64	43.75	41.06	43.21	43.03	3.37%	28,825,291
Jul 8, 2026	44.68	45.22	41.48	41.80	41.63	-6.09%	33,751,565
Jul 7, 2026	49.00	50.00	44.14	44.51	44.33	-8.66%	58,943,754
Jul 6, 2026	45.58	48.73	45.37	48.73	48.53	10.00%	10,258,206
Jul 3, 2026	45.34	46.66	43.83	44.30	44.12	-2.08%	33,582,034
Jul 2, 2026	49.00	49.00	44.75	45.24	45.06	-8.61%	49,543,591
Jul 1, 2026	49.03	50.92	47.77	49.50	49.30	6.93%	68,120,987
Jun 30, 2026	41.32	46.29	41.27	46.29	46.10	10.00%	42,207,294
Jun 29, 2026	42.31	44.58	41.27	42.08	41.91	-1.54%	33,462,809
Jun 26, 2026	46.00	46.38	42.65	42.74	42.57	-7.85%	45,610,054
Jun 25, 2026	44.26	46.38	43.92	46.38	46.19	10.01%	43,159,799
Jun 24, 2026	39.08	42.91	37.02	42.16	41.99	8.02%	53,957,266
Jun 23, 2026	39.33	40.54	37.60	39.03	38.87	-1.69%	41,621,582
Jun 22, 2026	37.00	39.70	36.00	39.70	39.54	10.00%	55,885,402
Jun 18, 2026	36.09	37.78	35.60	36.09	35.94	-0.25%	29,319,950
Jun 17, 2026	35.50	36.80	34.90	36.18	36.03	1.20%	26,389,990
Jun 16, 2026	34.27	36.28	33.69	35.75	35.60	4.11%	26,238,450
Jun 15, 2026	33.29	34.53	32.40	34.34	34.20	7.18%	24,948,560
Jun 12, 2026	32.80	33.49	32.00	32.04	31.91	0.47%	23,629,350
Jun 11, 2026	33.80	33.90	31.50	31.89	31.76	-6.29%	30,657,110
Jun 10, 2026	34.00	34.22	32.96	34.03	33.89	-1.16%	22,521,300
Jun 9, 2026	33.15	34.60	31.96	34.43	34.29	5.45%	31,394,694
Jun 8, 2026	34.60	35.28	32.65	32.65	32.52	-10.01%	39,813,830
Jun 5, 2026	37.50	38.19	35.76	36.28	36.13	-5.64%	40,881,460