Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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