Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	34.31	38.45	34.14	38.45	38.29	10.01%	58,653,860
Jun 3, 2026	34.58	35.90	34.32	34.95	34.81	1.07%	22,857,630
Jun 2, 2026	35.20	35.32	33.01	34.58	34.44	-1.54%	27,390,210
Jun 1, 2026	35.16	37.76	34.80	35.12	34.98	0.17%	37,674,320
May 29, 2026	38.53	38.99	35.06	35.06	34.92	-10.01%	38,142,690
May 28, 2026	37.44	39.61	36.10	38.96	38.80	3.84%	36,411,930
May 27, 2026	41.32	42.36	37.26	37.52	37.37	-9.37%	54,207,190
May 26, 2026	45.05	45.15	41.40	41.40	41.23	-10.00%	41,416,120
May 25, 2026	44.80	46.95	44.20	46.00	45.81	2.22%	33,253,840
May 22, 2026	43.02	46.80	43.02	45.00	44.82	5.73%	43,252,930
May 21, 2026	42.01	44.32	42.01	42.56	42.39	1.31%	36,346,210
May 20, 2026	43.31	43.86	40.72	42.01	41.84	-2.51%	40,989,200
May 19, 2026	39.98	43.09	39.98	43.09	42.91	10.01%	46,629,890
May 18, 2026	39.01	41.37	38.70	39.17	39.01	-0.73%	31,209,840
May 15, 2026	39.77	41.77	38.85	39.46	39.30	0.87%	37,754,070