Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.65	43.88	37.24	38.00	38.00	-8.17%	54,967,130
Oct 15, 2026	42.01	43.14	41.07	41.38	41.38	-5.55%	25,390,792
Oct 14, 2026	44.27	44.70	43.31	43.81	43.81	-0.73%	26,981,710
Oct 13, 2026	40.13	45.38	39.66	44.13	44.13	6.96%	46,218,960
Oct 12, 2026	42.01	43.57	40.38	41.26	41.26	-2.48%	44,006,881
Oct 9, 2026	38.00	42.31	36.45	42.31	42.31	10.01%	41,638,158
Oct 8, 2026	39.27	40.17	38.05	38.46	38.46	-4.45%	24,840,830
Sep 30, 2026	41.29	41.98	40.11	40.25	40.25	2.03%	29,725,615
Sep 29, 2026	39.10	40.39	38.33	39.45	39.45	-0.60%	32,438,020
Sep 28, 2026	41.30	41.50	39.39	39.69	39.69	-2.93%	36,968,476
Sep 24, 2026	40.00	42.80	39.79	40.89	40.89	2.58%	59,696,361
Sep 23, 2026	36.30	39.86	35.88	39.86	39.86	9.99%	45,544,130
Sep 22, 2026	37.00	37.65	36.00	36.24	36.24	-1.92%	20,157,150
Sep 21, 2026	35.41	37.77	35.33	36.95	36.95	5.15%	37,950,777
Sep 18, 2026	35.64	35.95	35.00	35.14	35.14	-0.48%	25,662,581
Sep 17, 2026	35.40	36.77	35.20	35.31	35.31	-0.28%	25,065,046
Sep 16, 2026	35.80	36.22	35.01	35.41	35.41	-0.76%	19,079,956
Sep 15, 2026	35.48	36.66	35.33	35.68	35.68	-0.20%	16,825,100
Sep 14, 2026	35.10	36.95	33.77	35.75	35.75	0.70%	27,375,236
Sep 11, 2026	34.80	36.00	33.69	35.50	35.50	-1.28%	29,790,599
Sep 10, 2026	37.50	38.17	35.83	35.96	35.96	-6.35%	31,828,956
Sep 9, 2026	38.56	40.89	38.10	38.40	38.40	2.13%	39,355,241
Sep 8, 2026	38.41	39.05	37.48	37.60	37.60	-1.44%	31,849,875
Sep 7, 2026	37.02	39.60	36.89	38.15	38.15	3.25%	61,491,926
Sep 4, 2026	37.35	39.04	36.38	36.95	36.95	4.11%	83,836,984
Sep 3, 2026	33.17	35.97	32.86	35.49	35.49	8.53%	55,511,660
Sep 2, 2026	33.50	34.14	32.66	32.70	32.70	-3.77%	19,530,310
Sep 1, 2026	36.80	37.10	33.81	33.98	33.98	-4.55%	27,622,550
Aug 31, 2026	34.80	35.95	33.87	35.60	35.60	2.09%	21,902,669
Aug 28, 2026	36.39	37.00	34.50	34.87	34.87	-2.24%	21,953,891
Aug 27, 2026	34.84	35.78	34.38	35.67	35.67	2.56%	17,780,242
Aug 26, 2026	33.77	35.12	33.37	34.78	34.78	3.17%	19,171,230
Aug 25, 2026	32.10	34.25	31.90	33.71	33.71	3.28%	19,369,351
Aug 24, 2026	34.30	34.32	31.93	32.64	32.64	-4.51%	22,278,766
Aug 21, 2026	33.86	34.35	32.85	34.18	34.18	-0.06%	15,370,889
Aug 20, 2026	34.19	34.95	33.44	34.20	34.20	0.06%	24,333,622
Aug 19, 2026	36.88	37.00	34.14	34.18	34.18	-9.89%	33,059,928
Aug 18, 2026	36.52	38.48	35.99	37.93	37.93	3.86%	40,673,782
Aug 17, 2026	33.80	36.52	33.03	36.52	36.52	10.00%	40,352,297
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