Jiangsu Huachang Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.01	6.13	5.91	6.10	6.10	1.67%	20,883,013
May 21, 2026	6.31	6.32	5.99	6.00	6.00	-5.51%	37,281,640
May 20, 2026	6.26	6.36	6.25	6.35	6.35	0.47%	17,501,993
May 19, 2026	6.45	6.45	6.23	6.32	6.32	-2.47%	28,868,188
May 18, 2026	6.32	6.52	6.20	6.48	6.48	3.02%	38,194,751
May 15, 2026	6.28	6.39	6.22	6.29	6.29	0.80%	23,147,359
May 14, 2026	6.23	6.32	6.18	6.24	6.24	0.16%	17,739,150
May 13, 2026	6.25	6.29	6.18	6.23	6.23	0.48%	16,141,250
May 12, 2026	6.36	6.37	6.14	6.20	6.20	-2.67%	21,204,674
May 11, 2026	6.34	6.47	6.32	6.37	6.37	0.63%	18,386,723
May 8, 2026	6.35	6.43	6.30	6.33	6.33	0.32%	23,317,932
May 7, 2026	6.67	6.68	6.24	6.31	6.31	-5.40%	43,832,012
May 6, 2026	6.69	6.70	6.46	6.67	6.67	-1.19%	29,204,200
Apr 30, 2026	6.80	6.84	6.70	6.75	6.75	-0.15%	24,723,656
Apr 29, 2026	6.81	6.86	6.70	6.76	6.76	-1.60%	31,957,100
Apr 28, 2026	6.66	7.06	6.62	6.87	6.87	5.69%	64,653,013
Apr 27, 2026	6.43	6.59	6.34	6.50	6.50	0.15%	25,852,652
Apr 24, 2026	6.31	6.56	6.26	6.49	6.49	2.53%	35,777,000
Apr 23, 2026	6.30	6.37	6.16	6.33	6.33	0.48%	19,536,910
Apr 22, 2026	6.17	6.35	6.15	6.30	6.30	1.94%	21,947,680
Apr 21, 2026	6.13	6.22	6.02	6.18	6.18	1.31%	18,666,850
Apr 20, 2026	6.18	6.23	6.06	6.10	6.10	-2.09%	23,466,500
Apr 17, 2026	6.21	6.28	6.15	6.23	6.23	0.16%	17,763,912
Apr 16, 2026	6.02	6.23	5.99	6.22	6.22	3.49%	23,268,499
Apr 15, 2026	6.13	6.14	5.99	6.01	6.01	-2.28%	22,952,110
Apr 14, 2026	6.24	6.30	6.07	6.15	6.15	-2.23%	27,328,620
Apr 13, 2026	6.44	6.45	6.23	6.29	6.29	-1.26%	23,683,900
Apr 10, 2026	6.45	6.46	6.31	6.37	6.37	-0.47%	18,391,250
Apr 9, 2026	6.46	6.48	6.33	6.40	6.40	-	25,620,123
Apr 8, 2026	6.29	6.45	6.21	6.40	6.40	-1.54%	44,629,180
Apr 7, 2026	5.95	6.50	5.93	6.50	6.50	9.98%	45,421,520
Apr 3, 2026	6.30	6.32	5.87	5.91	5.91	-6.49%	33,465,450
Apr 2, 2026	6.32	6.48	6.27	6.32	6.32	-	18,836,083
Apr 1, 2026	6.39	6.44	6.25	6.32	6.32	0.32%	19,176,470
Mar 31, 2026	6.58	6.71	6.29	6.30	6.30	-5.12%	34,409,160
Mar 30, 2026	6.58	6.74	6.52	6.64	6.64	1.07%	33,722,938
Mar 27, 2026	6.26	6.60	6.23	6.57	6.57	3.96%	46,953,890
Mar 26, 2026	6.35	6.50	6.22	6.32	6.32	-0.32%	35,443,740
Mar 25, 2026	6.28	6.44	6.20	6.34	6.34	-0.78%	26,437,050
Mar 24, 2026	6.48	6.54	6.15	6.39	6.39	-0.78%	39,578,800
Mar 23, 2026	6.40	6.89	6.36	6.44	6.44	-0.62%	50,881,560
Mar 20, 2026	6.71	6.79	6.41	6.48	6.48	-3.71%	43,748,750
Mar 19, 2026	7.07	7.20	6.70	6.73	6.73	-1.75%	44,613,920
Mar 18, 2026	6.99	7.03	6.78	6.85	6.85	-2.28%	32,563,900
Mar 17, 2026	7.05	7.30	6.99	7.01	7.01	-2.77%	45,057,130
Mar 16, 2026	7.13	7.78	7.13	7.21	7.21	0.28%	83,177,440
Mar 13, 2026	6.99	7.35	6.95	7.19	7.19	4.66%	79,283,420
Mar 12, 2026	6.92	7.03	6.72	6.87	6.87	0.59%	47,970,930
Mar 11, 2026	6.54	6.87	6.48	6.83	6.83	4.43%	51,881,480
Mar 10, 2026	6.67	6.76	6.52	6.54	6.54	-3.96%	67,814,243