Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China · Delayed Price · Currency is CNY 6.25
+0.06 (0.97%)
Feb 6, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 6.38 | 6.38 | 6.13 | 6.31 | - | 1.94% | 10,778,650 |
| Feb 5, 2026 | 6.27 | 6.34 | 6.17 | 6.19 | 6.19 | -2.06% | 11,996,570 |
| Feb 4, 2026 | 6.23 | 6.34 | 6.16 | 6.32 | 6.32 | 1.94% | 14,956,560 |
| Feb 3, 2026 | 6.14 | 6.21 | 6.07 | 6.20 | 6.20 | 2.14% | 15,020,270 |
| Feb 2, 2026 | 6.44 | 6.46 | 6.06 | 6.07 | 6.07 | -6.47% | 31,904,950 |
| Jan 30, 2026 | 6.38 | 6.54 | 6.20 | 6.49 | 6.49 | -0.31% | 28,717,240 |
| Jan 29, 2026 | 6.56 | 6.68 | 6.46 | 6.51 | 6.51 | -0.61% | 27,434,640 |
| Jan 28, 2026 | 6.39 | 6.73 | 6.39 | 6.55 | 6.55 | 3.48% | 38,690,430 |
| Jan 27, 2026 | 6.47 | 6.48 | 6.27 | 6.33 | 6.33 | -2.91% | 25,254,600 |
| Jan 26, 2026 | 6.18 | 6.70 | 6.17 | 6.52 | 6.52 | 5.67% | 60,749,050 |
| Jan 23, 2026 | 6.07 | 6.19 | 6.05 | 6.17 | 6.17 | 1.65% | 17,976,290 |
| Jan 22, 2026 | 6.00 | 6.11 | 5.96 | 6.07 | 6.07 | 1.51% | 16,645,420 |
| Jan 21, 2026 | 6.02 | 6.06 | 5.92 | 5.98 | 5.98 | -0.66% | 14,612,150 |
| Jan 20, 2026 | 5.90 | 6.03 | 5.87 | 6.02 | 6.02 | 2.03% | 21,791,379 |
| Jan 19, 2026 | 5.75 | 5.90 | 5.73 | 5.90 | 5.90 | 2.61% | 16,695,653 |
| Jan 16, 2026 | 5.86 | 5.87 | 5.74 | 5.75 | 5.75 | -1.71% | 15,319,490 |
| Jan 15, 2026 | 5.74 | 5.97 | 5.71 | 5.85 | 5.85 | 1.92% | 26,905,090 |
| Jan 14, 2026 | 5.73 | 5.79 | 5.69 | 5.74 | 5.74 | 0.17% | 16,434,450 |
| Jan 13, 2026 | 5.76 | 5.83 | 5.72 | 5.73 | 5.73 | -0.52% | 19,275,260 |
| Jan 12, 2026 | 5.74 | 5.78 | 5.73 | 5.76 | 5.76 | - | 10,364,105 |
| Jan 9, 2026 | 5.78 | 5.79 | 5.72 | 5.76 | 5.76 | -0.35% | 9,626,400 |
| Jan 8, 2026 | 5.77 | 5.80 | 5.74 | 5.78 | 5.78 | 0.52% | 9,197,091 |
| Jan 7, 2026 | 5.80 | 5.82 | 5.74 | 5.75 | 5.75 | -0.86% | 8,104,694 |
| Jan 6, 2026 | 5.68 | 5.82 | 5.67 | 5.80 | 5.80 | 2.11% | 13,476,880 |
| Jan 5, 2026 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 0.53% | 5,611,444 |
| Dec 31, 2025 | 5.72 | 5.73 | 5.64 | 5.65 | 5.65 | -1.22% | 5,393,900 |
| Dec 30, 2025 | 5.72 | 5.78 | 5.65 | 5.72 | 5.72 | - | 7,816,212 |
| Dec 29, 2025 | 5.76 | 5.78 | 5.71 | 5.72 | 5.72 | -0.69% | 5,098,900 |
| Dec 26, 2025 | 5.77 | 5.80 | 5.74 | 5.76 | 5.76 | - | 4,542,000 |
| Dec 25, 2025 | 5.75 | 5.78 | 5.71 | 5.76 | 5.76 | 0.35% | 4,417,511 |
| Dec 24, 2025 | 5.71 | 5.75 | 5.68 | 5.74 | 5.74 | 0.35% | 5,700,993 |
| Dec 23, 2025 | 5.77 | 5.79 | 5.70 | 5.72 | 5.72 | -0.87% | 7,030,602 |
| Dec 22, 2025 | 5.78 | 5.84 | 5.76 | 5.77 | 5.77 | - | 8,489,100 |
| Dec 19, 2025 | 5.65 | 5.91 | 5.65 | 5.77 | 5.77 | 2.49% | 15,578,930 |
| Dec 18, 2025 | 5.58 | 5.68 | 5.55 | 5.63 | 5.63 | 0.72% | 7,069,817 |
| Dec 17, 2025 | 5.56 | 5.60 | 5.48 | 5.59 | 5.59 | 0.54% | 7,320,711 |
| Dec 16, 2025 | 5.64 | 5.66 | 5.53 | 5.56 | 5.56 | -1.77% | 8,816,446 |
| Dec 15, 2025 | 5.62 | 5.68 | 5.56 | 5.66 | 5.66 | 0.71% | 10,330,785 |
| Dec 12, 2025 | 5.67 | 5.68 | 5.58 | 5.62 | 5.62 | -0.88% | 16,940,190 |
| Dec 11, 2025 | 5.81 | 5.82 | 5.65 | 5.67 | 5.67 | -2.24% | 11,204,900 |
| Dec 10, 2025 | 5.88 | 5.88 | 5.74 | 5.80 | 5.80 | -0.85% | 9,563,400 |
| Dec 9, 2025 | 5.95 | 6.00 | 5.85 | 5.85 | 5.85 | -1.85% | 10,053,560 |
| Dec 8, 2025 | 6.05 | 6.07 | 5.96 | 5.96 | 5.96 | -1.32% | 10,648,360 |
| Dec 5, 2025 | 5.98 | 6.05 | 5.93 | 6.04 | 6.04 | 0.83% | 7,030,412 |
| Dec 4, 2025 | 6.07 | 6.09 | 5.96 | 5.99 | 5.99 | -1.48% | 10,582,700 |
| Dec 3, 2025 | 6.12 | 6.13 | 6.07 | 6.08 | 6.08 | -0.65% | 10,249,110 |
| Dec 2, 2025 | 6.17 | 6.17 | 6.10 | 6.12 | 6.12 | -1.13% | 8,915,950 |
| Dec 1, 2025 | 6.22 | 6.24 | 6.17 | 6.19 | 6.19 | -0.32% | 8,307,702 |
| Nov 28, 2025 | 6.17 | 6.22 | 6.15 | 6.21 | 6.21 | 0.49% | 6,669,200 |
| Nov 27, 2025 | 6.16 | 6.21 | 6.09 | 6.18 | 6.18 | 0.49% | 8,327,512 |