Guizhou Zhenhua E-chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.17	10.50	10.07	10.41	10.41	1.07%	5,778,459
Aug 20, 2026	10.25	10.37	10.13	10.30	10.30	1.38%	5,107,798
Aug 19, 2026	10.48	10.62	10.15	10.16	10.16	-3.15%	6,858,516
Aug 18, 2026	10.77	10.77	10.41	10.49	10.49	-2.05%	5,950,251
Aug 17, 2026	10.63	10.74	10.48	10.71	10.71	1.13%	5,278,107
Aug 14, 2026	10.68	10.86	10.48	10.59	10.59	-	5,473,038
Aug 13, 2026	10.89	10.92	10.58	10.59	10.59	-1.76%	5,359,693
Aug 12, 2026	10.73	10.93	10.66	10.78	10.78	0.47%	4,161,687
Aug 11, 2026	10.88	10.88	10.62	10.73	10.73	-1.20%	4,542,954
Aug 10, 2026	10.77	10.93	10.72	10.86	10.86	1.21%	5,811,416
Aug 7, 2026	10.75	10.85	10.56	10.73	10.73	-0.74%	6,431,636
Aug 6, 2026	10.86	10.99	10.64	10.81	10.81	0.46%	6,491,346
Aug 5, 2026	10.70	10.84	10.57	10.76	10.76	1.03%	6,827,000
Aug 4, 2026	10.65	10.70	10.57	10.65	10.65	0.47%	5,355,363
Aug 3, 2026	10.44	10.64	10.30	10.60	10.60	2.02%	5,534,157
Jul 31, 2026	10.40	10.50	10.30	10.39	10.39	2.06%	6,134,941
Jul 30, 2026	10.25	10.49	10.17	10.18	10.18	-1.74%	6,660,764
Jul 29, 2026	10.06	10.39	9.94	10.36	10.36	2.37%	6,772,360
Jul 28, 2026	10.06	10.34	10.03	10.12	10.12	-0.69%	5,126,376
Jul 27, 2026	9.80	10.20	9.79	10.19	10.19	4.94%	7,055,296
Jul 24, 2026	9.93	10.15	9.70	9.71	9.71	-3.00%	8,030,998
Jul 23, 2026	9.56	10.05	9.55	10.01	10.01	4.71%	8,916,920
Jul 22, 2026	9.98	9.99	9.51	9.56	9.56	-3.24%	8,170,279
Jul 21, 2026	9.57	9.92	9.29	9.88	9.88	2.70%	11,312,230
Jul 20, 2026	10.15	10.22	9.46	9.62	9.62	-2.53%	10,269,792
Jul 17, 2026	10.34	10.42	9.80	9.87	9.87	-4.27%	9,050,237
Jul 16, 2026	10.21	10.47	10.04	10.31	10.31	-0.10%	6,174,704
Jul 15, 2026	10.35	10.62	10.18	10.32	10.32	0.78%	7,407,811
Jul 14, 2026	10.24	10.40	9.91	10.24	10.24	0.10%	8,606,210
Jul 13, 2026	10.66	10.81	10.12	10.23	10.23	-5.45%	9,050,396
Jul 10, 2026	10.79	11.08	10.69	10.82	10.82	0.28%	9,298,333
Jul 9, 2026	11.01	11.17	10.42	10.79	10.79	-2.53%	10,310,609
Jul 8, 2026	11.56	11.74	11.05	11.07	11.07	-5.06%	9,216,494
Jul 7, 2026	12.08	12.39	11.55	11.66	11.66	-2.91%	9,960,544
Jul 6, 2026	12.50	12.79	12.00	12.01	12.01	-3.92%	9,689,437
Jul 3, 2026	12.66	12.85	12.45	12.50	12.50	-1.42%	7,628,653
Jul 2, 2026	12.99	13.10	12.67	12.68	12.68	-1.86%	8,672,788
Jul 1, 2026	12.88	13.01	12.60	12.92	12.92	0.54%	10,485,563
Jun 30, 2026	12.21	12.99	12.11	12.85	12.85	4.81%	11,248,922
Jun 29, 2026	12.37	12.50	12.05	12.26	12.26	-2.47%	10,523,793
Jun 26, 2026	13.20	13.41	12.51	12.57	12.57	-5.70%	13,283,330
Jun 25, 2026	13.85	13.85	13.27	13.33	13.33	-3.75%	11,498,160
Jun 24, 2026	13.88	14.13	13.71	13.85	13.85	-1.35%	9,164,160
Jun 23, 2026	14.33	14.53	13.92	14.04	14.04	-2.70%	11,180,460
Jun 22, 2026	13.90	14.43	13.49	14.43	14.43	2.85%	18,376,828
Jun 18, 2026	14.14	14.35	13.96	14.03	14.03	-1.61%	12,029,650
Jun 17, 2026	14.30	14.40	14.08	14.26	14.26	-1.04%	10,638,100
Jun 16, 2026	14.11	14.60	13.88	14.41	14.41	2.71%	15,665,420
Jun 15, 2026	13.64	14.08	13.51	14.03	14.03	3.47%	12,976,850
Jun 12, 2026	13.80	14.05	13.37	13.56	13.56	0.52%	14,182,600