Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.66	23.19	22.11	22.80	22.80	-4.40%	30,559,451
Nov 5, 2026	23.23	24.97	23.07	23.85	23.85	0.21%	44,960,261
Nov 4, 2026	22.07	23.80	21.54	23.80	23.80	9.98%	48,995,325
Nov 3, 2026	24.03	24.04	21.64	21.64	21.64	-9.98%	41,646,341
Nov 2, 2026	23.95	24.85	22.89	24.04	24.04	-0.37%	25,367,458
Oct 30, 2026	24.73	25.94	23.68	24.13	24.13	-7.09%	31,375,528
Oct 29, 2026	28.44	28.51	25.97	25.97	25.97	-9.98%	28,562,336
Oct 28, 2026	28.55	29.50	27.36	28.85	28.85	4.08%	29,777,217
Oct 27, 2026	29.68	29.80	27.71	27.72	27.72	-3.78%	17,306,298
Oct 26, 2026	31.31	31.38	28.66	28.81	28.81	-9.03%	30,819,726
Oct 23, 2026	31.45	32.40	29.32	31.67	31.67	-2.10%	42,826,101
Oct 22, 2026	34.68	34.89	32.33	32.35	32.35	-6.39%	21,358,773
Oct 21, 2026	34.84	35.86	34.20	34.56	34.56	1.05%	23,399,294
Oct 20, 2026	34.00	34.61	33.30	34.20	34.20	-0.96%	27,439,120
Oct 19, 2026	37.00	37.30	34.20	34.53	34.53	-9.13%	40,647,980
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