Guizhou Zhenhua E-chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	17.76	18.03	17.19	17.48	17.48	-1.85%	32,779,990
May 6, 2026	16.50	18.36	16.50	17.81	17.81	7.81%	42,226,380
Apr 30, 2026	17.18	17.23	16.47	16.52	16.52	-3.90%	30,546,690
Apr 29, 2026	17.14	17.39	16.43	17.19	17.19	-0.69%	33,120,680
Apr 28, 2026	16.23	18.37	16.23	17.31	17.31	7.18%	47,533,090
Apr 27, 2026	16.00	16.65	15.61	16.15	16.15	-3.52%	43,104,430
Apr 24, 2026	16.15	17.72	16.15	16.74	16.74	1.58%	45,830,420
Apr 23, 2026	16.32	17.49	16.10	16.48	16.48	-1.90%	55,068,050
Apr 22, 2026	17.51	18.70	16.56	16.80	16.80	2.56%	73,477,020
Apr 21, 2026	15.36	17.39	15.36	16.38	16.38	11.89%	49,416,740
Apr 20, 2026	15.32	15.54	14.48	14.64	14.64	-4.87%	19,372,730
Apr 17, 2026	14.02	15.54	13.99	15.39	15.39	9.77%	24,170,250
Apr 16, 2026	14.05	14.25	13.92	14.02	14.02	0.65%	7,066,304
Apr 15, 2026	14.05	14.39	13.78	13.93	13.93	-1.21%	11,685,810
Apr 14, 2026	13.51	14.21	13.50	14.10	14.10	4.29%	8,502,567
Apr 13, 2026	13.36	13.63	13.33	13.52	13.52	0.82%	6,034,864
Apr 10, 2026	13.14	13.75	13.14	13.41	13.41	2.29%	7,610,524
Apr 9, 2026	13.37	13.45	13.10	13.11	13.11	-2.89%	5,862,842
Apr 8, 2026	13.30	13.51	13.15	13.50	13.50	3.45%	6,764,105
Apr 7, 2026	12.73	13.36	12.52	13.05	13.05	4.65%	7,840,593
Apr 3, 2026	12.88	13.12	12.44	12.47	12.47	-3.48%	5,073,542
Apr 2, 2026	13.39	13.39	12.76	12.92	12.92	-3.08%	5,984,820
Apr 1, 2026	13.20	13.66	13.06	13.33	13.33	2.78%	9,111,336
Mar 31, 2026	13.46	13.56	12.95	12.97	12.97	-4.35%	8,485,426
Mar 30, 2026	13.98	13.98	13.22	13.56	13.56	-3.14%	10,566,210
Mar 27, 2026	13.68	14.25	13.33	14.00	14.00	2.34%	13,064,500
Mar 26, 2026	13.18	14.31	13.06	13.68	13.68	3.79%	16,616,560
Mar 25, 2026	13.03	13.45	12.88	13.18	13.18	1.15%	9,307,020
Mar 24, 2026	13.19	13.28	12.39	13.03	13.03	0.46%	8,694,842
Mar 23, 2026	13.19	13.72	12.73	12.97	12.97	-3.50%	11,515,020
Mar 20, 2026	13.50	14.00	13.33	13.44	13.44	-0.22%	9,492,134
Mar 19, 2026	13.81	13.96	13.39	13.47	13.47	-3.65%	9,309,352
Mar 18, 2026	14.08	14.19	13.70	13.98	13.98	-0.99%	6,173,145
Mar 17, 2026	14.56	14.77	14.00	14.12	14.12	-3.35%	5,716,290
Mar 16, 2026	14.52	14.79	14.45	14.61	14.61	0.41%	5,659,650
Mar 13, 2026	14.45	15.06	14.45	14.55	14.55	0.69%	9,309,656
Mar 12, 2026	14.63	14.70	14.37	14.45	14.45	-0.82%	5,380,589
Mar 11, 2026	14.41	14.91	14.41	14.57	14.57	1.11%	9,197,415
Mar 10, 2026	14.28	14.58	14.28	14.41	14.41	1.62%	4,741,394
Mar 9, 2026	13.86	14.27	13.56	14.18	14.18	0.64%	8,564,349
Mar 6, 2026	14.12	14.18	13.76	14.09	14.09	1.00%	5,071,196
Mar 5, 2026	13.90	14.24	13.65	13.95	13.95	2.20%	8,358,551
Mar 4, 2026	13.51	13.94	13.51	13.65	13.65	-1.73%	7,122,690
Mar 3, 2026	14.41	14.68	13.87	13.89	13.89	-4.14%	8,958,685
Mar 2, 2026	14.95	14.95	14.21	14.49	14.49	-4.04%	10,236,000
Feb 27, 2026	14.87	15.13	14.84	15.10	15.10	0.67%	6,509,916
Feb 26, 2026	14.75	15.33	14.68	15.00	15.00	2.18%	13,858,380
Feb 25, 2026	14.40	14.84	14.35	14.68	14.68	2.30%	8,129,675
Feb 24, 2026	14.49	14.56	14.32	14.35	14.35	0.56%	4,246,958
Feb 13, 2026	14.41	14.52	14.22	14.27	14.27	-0.35%	3,937,124