Guizhou Zhenhua E-chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	14.41	14.52	14.22	14.27	14.27	-0.35%	3,937,124
Feb 12, 2026	14.29	14.40	14.12	14.32	14.32	0.21%	4,031,352
Feb 11, 2026	14.26	14.41	14.20	14.29	14.29	0.14%	3,131,635
Feb 10, 2026	14.38	14.40	14.20	14.27	14.27	-1.11%	4,581,437
Feb 9, 2026	14.30	14.59	14.30	14.43	14.43	1.62%	4,867,358
Feb 6, 2026	14.00	14.43	13.81	14.20	14.20	1.57%	5,038,120
Feb 5, 2026	14.30	14.36	13.93	13.98	13.98	-2.85%	5,721,878
Feb 4, 2026	14.06	14.42	14.02	14.39	14.39	1.77%	6,126,549
Feb 3, 2026	13.89	14.18	13.88	14.14	14.14	2.46%	4,721,109
Feb 2, 2026	14.06	14.25	13.80	13.80	13.80	-2.20%	6,863,269
Jan 30, 2026	14.26	14.45	13.76	14.11	14.11	-1.47%	9,530,800
Jan 29, 2026	14.79	14.82	14.27	14.32	14.32	-2.85%	9,121,440
Jan 28, 2026	14.87	14.97	14.65	14.74	14.74	-1.40%	7,472,426
Jan 27, 2026	15.29	15.45	14.40	14.95	14.95	-2.73%	15,505,550
Jan 26, 2026	15.75	15.91	15.33	15.37	15.37	-2.41%	13,262,820
Jan 23, 2026	15.24	15.75	15.16	15.75	15.75	4.86%	15,470,220
Jan 22, 2026	15.08	15.18	14.83	15.02	15.02	0.27%	9,353,512
Jan 21, 2026	14.60	15.05	14.52	14.98	14.98	1.77%	11,904,210
Jan 20, 2026	15.03	15.22	14.59	14.72	14.72	-1.80%	10,715,030
Jan 19, 2026	14.63	15.05	14.53	14.99	14.99	1.42%	10,515,440
Jan 16, 2026	14.72	14.90	14.52	14.78	14.78	0.34%	9,692,080
Jan 15, 2026	14.70	15.03	14.67	14.73	14.73	-0.27%	10,735,380
Jan 14, 2026	14.55	15.22	14.40	14.77	14.77	1.65%	16,628,270
Jan 13, 2026	14.77	14.94	14.47	14.53	14.53	-1.56%	12,841,510
Jan 12, 2026	14.40	14.84	14.29	14.76	14.76	-0.07%	16,091,280
Jan 9, 2026	14.81	14.94	14.62	14.77	14.77	-0.20%	10,147,139
Jan 8, 2026	14.86	14.92	14.60	14.80	14.80	-0.34%	10,307,560
Jan 7, 2026	15.15	15.38	14.71	14.85	14.85	-1.98%	12,861,450
Jan 6, 2026	14.28	15.42	14.25	15.15	15.15	6.24%	21,675,180
Jan 5, 2026	14.00	14.27	13.80	14.26	14.26	2.96%	10,071,850
Dec 31, 2025	14.20	14.22	13.81	13.85	13.85	-2.26%	8,256,274
Dec 30, 2025	14.40	14.48	13.97	14.17	14.17	-1.87%	11,240,060
Dec 29, 2025	14.56	15.04	14.44	14.44	14.44	2.27%	20,713,850
Dec 26, 2025	14.10	14.46	13.89	14.12	14.12	1.22%	11,777,070
Dec 25, 2025	13.70	13.95	13.56	13.95	13.95	1.82%	7,205,509
Dec 24, 2025	13.52	13.90	13.44	13.70	13.70	1.93%	6,668,791
Dec 23, 2025	13.35	13.64	13.24	13.44	13.44	0.67%	6,655,720
Dec 22, 2025	13.42	13.45	13.29	13.35	13.35	-	4,841,711
Dec 19, 2025	13.08	13.39	13.06	13.35	13.35	2.30%	5,535,046
Dec 18, 2025	13.23	13.29	13.01	13.05	13.05	-1.44%	5,215,637
Dec 17, 2025	13.08	13.27	12.90	13.24	13.24	1.77%	5,990,653
Dec 16, 2025	13.30	13.30	12.96	13.01	13.01	-2.33%	5,993,903
Dec 15, 2025	13.32	13.50	13.24	13.32	13.32	-1.04%	6,127,910
Dec 12, 2025	13.60	13.80	13.37	13.46	13.46	-1.03%	6,673,852
Dec 11, 2025	13.84	14.01	13.59	13.60	13.60	-1.66%	6,064,616
Dec 10, 2025	14.00	14.05	13.72	13.83	13.83	-0.72%	5,514,553
Dec 9, 2025	14.13	14.14	13.90	13.93	13.93	-1.76%	5,842,648
Dec 8, 2025	14.03	14.26	14.01	14.18	14.18	1.07%	6,182,275
Dec 5, 2025	13.69	14.08	13.67	14.03	14.03	2.41%	6,204,193
Dec 4, 2025	13.83	13.95	13.58	13.70	13.70	-1.15%	6,257,774