Danhua Chemical Technology Co.,Ltd (SHA:900921)
China · Delayed Price · Currency is CNY · Price in USD 0.1770
-0.0030 (-1.67%)
Feb 26, 2026, 4:00 PM EST
SHA:900921 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.67% | 557,100 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 305,500 |
| Feb 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.26% | 300,500 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 367,599 |
| Feb 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 302,000 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 77,000 |
| Feb 10, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.66% | 212,700 |
| Feb 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 175,500 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 306,600 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 649,500 |
| Feb 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.10% | 284,818 |
| Feb 3, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.12% | 323,100 |
| Feb 2, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.19% | 811,500 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.14% | 732,800 |
| Jan 29, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.58% | 294,900 |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.15% | 1,109,641 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.06% | 602,600 |
| Jan 26, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.57% | 1,381,900 |
| Jan 23, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 6.70% | 2,968,600 |
| Jan 22, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.70% | 714,710 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.15% | 441,805 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 283,702 |
| Jan 19, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 759,900 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.76% | 1,413,305 |
| Jan 15, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 701,900 |
| Jan 14, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.62% | 3,140,900 |
| Jan 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.22% | 1,415,215 |
| Jan 12, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 1,534,700 |
| Jan 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 416,500 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | 496,041 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 237,300 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 506,000 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 682,300 |
| Dec 31, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.62% | 145,300 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.22% | 188,600 |
| Dec 29, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 286,500 |
| Dec 26, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 194,202 |
| Dec 25, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 103,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 258,200 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 387,900 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.88% | 218,700 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 102,100 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.86% | 425,400 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 330,600 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 63,600 |
| Dec 15, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.60% | 34,500 |
| Dec 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 215,800 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 433,100 |
| Dec 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.59% | 220,000 |
| Dec 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 87,100 |