Hubei Zhenhua Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	45.34	46.66	43.83	44.30	44.30	-2.08%	33,582,034
Jul 2, 2026	49.00	49.00	44.75	45.24	45.24	-8.61%	49,543,591
Jul 1, 2026	49.03	50.92	47.77	49.50	49.50	6.93%	68,120,987
Jun 30, 2026	41.32	46.29	41.27	46.29	46.29	10.00%	42,207,294
Jun 29, 2026	42.31	44.58	41.27	42.08	42.08	-1.54%	33,462,809
Jun 26, 2026	46.00	46.38	42.65	42.74	42.74	-7.85%	45,610,054
Jun 25, 2026	44.26	46.38	43.92	46.38	46.38	10.01%	43,159,799
Jun 24, 2026	39.08	42.91	37.02	42.16	42.16	8.02%	53,957,266
Jun 23, 2026	39.33	40.54	37.60	39.03	39.03	-1.69%	41,621,580
Jun 22, 2026	37.00	39.70	36.00	39.70	39.70	10.00%	55,885,402
Jun 18, 2026	36.09	37.78	35.60	36.09	36.09	-0.25%	29,319,950
Jun 17, 2026	35.50	36.80	34.90	36.18	36.18	1.20%	26,389,998
Jun 16, 2026	34.27	36.28	33.69	35.75	35.75	4.11%	26,238,459
Jun 15, 2026	33.29	34.53	32.40	34.34	34.34	7.18%	24,948,560
Jun 12, 2026	32.80	33.49	32.00	32.04	32.04	0.47%	23,629,353
Jun 11, 2026	33.80	33.90	31.50	31.89	31.89	-6.29%	30,657,110
Jun 10, 2026	34.00	34.22	32.96	34.03	34.03	-1.16%	22,521,306
Jun 9, 2026	33.15	34.60	31.96	34.43	34.43	5.45%	31,394,694
Jun 8, 2026	34.60	35.28	32.65	32.65	32.65	-10.01%	39,813,830
Jun 5, 2026	37.50	38.19	35.76	36.28	36.28	-5.64%	40,881,468
Jun 4, 2026	34.31	38.45	34.14	38.45	38.45	10.01%	58,653,866
Jun 3, 2026	34.58	35.90	34.32	34.95	34.95	1.07%	22,857,630
Jun 2, 2026	35.20	35.32	33.01	34.58	34.58	-1.54%	27,390,214
Jun 1, 2026	35.16	37.76	34.80	35.12	35.12	0.17%	37,674,321
May 29, 2026	38.53	38.99	35.06	35.06	35.06	-10.01%	38,142,695
May 28, 2026	37.44	39.61	36.10	38.96	38.96	3.84%	36,411,930
May 27, 2026	41.32	42.36	37.26	37.52	37.52	-9.37%	54,207,190
May 26, 2026	45.05	45.15	41.40	41.40	41.40	-10.00%	41,416,120
May 25, 2026	44.80	46.95	44.20	46.00	46.00	2.22%	33,253,840
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