Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	43.02	46.80	43.02	45.00	45.00	5.73%	43,252,933
May 21, 2026	42.01	44.32	42.01	42.56	42.56	1.31%	36,346,210
May 20, 2026	43.31	43.86	40.72	42.01	42.01	-2.51%	40,989,209
May 19, 2026	39.98	43.09	39.98	43.09	43.09	10.01%	46,629,890
May 18, 2026	39.01	41.37	38.70	39.17	39.17	-0.73%	31,209,848
May 15, 2026	39.77	41.77	38.85	39.46	39.46	0.87%	37,754,078
May 14, 2026	40.60	41.94	39.10	39.12	39.12	-4.19%	26,939,450
May 13, 2026	40.18	41.50	39.75	40.83	40.83	0.77%	29,665,340
May 12, 2026	39.60	41.99	39.50	40.52	40.52	1.10%	32,623,065
May 11, 2026	40.26	41.38	39.78	40.08	40.08	0.58%	30,119,080
May 8, 2026	40.27	40.66	38.80	39.85	39.85	-2.09%	40,559,471
May 7, 2026	37.05	40.70	36.41	40.70	40.70	10.00%	48,588,139
May 6, 2026	35.68	37.66	35.11	37.00	37.00	5.77%	45,611,702
Apr 30, 2026	36.50	38.13	34.70	34.98	34.98	-1.60%	53,470,377
Apr 29, 2026	36.32	37.65	34.50	35.55	35.55	-0.08%	43,728,063
Apr 28, 2026	36.00	36.00	34.40	35.58	35.58	-1.74%	23,569,672
Apr 27, 2026	37.48	37.51	36.07	36.21	36.21	-3.41%	19,474,920
Apr 24, 2026	37.55	37.96	36.71	37.49	37.49	-0.45%	16,636,872
Apr 23, 2026	38.80	39.44	37.20	37.66	37.66	-1.02%	28,674,402
Apr 22, 2026	36.88	38.60	36.40	38.05	38.05	2.01%	29,688,890
Apr 21, 2026	35.99	37.40	34.94	37.30	37.30	5.07%	38,434,020
Apr 20, 2026	35.35	36.49	34.12	35.50	35.50	-0.53%	30,098,986
Apr 17, 2026	36.55	36.76	35.29	35.69	35.69	-5.83%	38,390,790
Apr 16, 2026	36.50	38.00	36.31	37.90	37.90	6.16%	40,303,848
Apr 15, 2026	38.66	38.98	34.99	35.70	35.70	-5.41%	39,486,067
Apr 14, 2026	39.00	39.81	37.11	37.74	37.74	2.33%	34,376,059
Apr 13, 2026	37.85	38.00	36.28	36.88	36.88	-4.46%	27,775,468
Apr 10, 2026	38.44	39.20	37.35	38.60	38.60	1.63%	22,671,630
Apr 9, 2026	38.89	39.20	37.40	37.98	37.98	-2.59%	28,910,750
Apr 8, 2026	36.45	39.56	35.61	38.99	38.99	7.32%	44,979,740
Apr 7, 2026	33.92	36.60	33.71	36.33	36.33	4.76%	54,769,190
Apr 3, 2026	31.50	34.68	31.37	34.68	34.68	9.99%	28,983,516
Apr 2, 2026	32.63	32.88	31.33	31.53	31.53	-2.84%	14,961,790
Apr 1, 2026	32.36	33.30	32.12	32.45	32.45	3.41%	21,578,532
Mar 31, 2026	32.13	32.94	30.80	31.38	31.38	-2.85%	18,097,470
Mar 30, 2026	31.75	32.97	31.26	32.30	32.30	1.22%	18,623,310
Mar 27, 2026	31.49	32.39	31.26	31.91	31.91	-0.99%	23,199,826
Mar 26, 2026	34.07	34.14	31.87	32.23	32.23	-5.62%	23,067,300
Mar 25, 2026	33.77	34.97	33.50	34.15	34.15	3.96%	28,151,975
Mar 24, 2026	31.43	33.13	30.60	32.85	32.85	7.28%	28,756,570
Mar 23, 2026	31.60	32.41	30.34	30.62	30.62	-4.82%	26,747,270
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