Danhua Chemical Technology Co.,Ltd (SHA:900921)
China · Delayed Price · Currency is CNY · Price in USD 0.1670
-0.0020 (-1.18%)
May 22, 2026, 4:00 PM EDT
SHA:900921 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.55% | 974,804 |
| Aug 3, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 0.52% | 831,900 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.59% | 968,104 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.05% | 2,134,400 |
| Jul 29, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 3.24% | 4,113,550 |
| Jul 28, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 1.65% | 1,964,246 |
| Jul 27, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.55% | 1,318,663 |
| Jul 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.63% | 2,343,146 |
| Jul 23, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.75% | 3,815,646 |
| Jul 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 0.58% | 326,500 |
| Jul 21, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,625,200 |
| Jul 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 1,097,000 |
| Jul 17, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 467,700 |
| Jul 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.69% | 1,428,744 |
| Jul 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.30% | 3,156,500 |
| Jul 14, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 6.75% | 3,356,900 |
| Jul 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 177,401 |
| Jul 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 707,100 |
| Jul 9, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 657,600 |
| Jul 8, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 224,400 |
| Jul 7, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 170,100 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.61% | 382,200 |
| Jul 3, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 330,100 |
| Jul 2, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 391,200 |
| Jul 1, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 412,644 |
| Jun 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 300,200 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 210,800 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 529,000 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 150,700 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 262,700 |
| Jun 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.61% | 605,500 |
| Jun 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 202,000 |
| Jun 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 339,100 |
| Jun 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.42% | 165,800 |
| Jun 16, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 150,200 |
| Jun 15, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 297,900 |
| Jun 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 253,600 |
| Jun 11, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 397,075 |
| Jun 10, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.21% | 417,375 |
| Jun 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.85% | 557,000 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 1,074,575 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.63% | 473,300 |
| Jun 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 167,300 |
| Jun 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.63% | 272,100 |
| Jun 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.24% | 222,300 |
| Jun 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 532,800 |
| May 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 435,900 |
| May 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.24% | 552,600 |
| May 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.01% | 644,244 |
| May 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 193,000 |