Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China · Delayed Price · Currency is CNY 5.50
+0.14 (2.61%)
Jul 27, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.26 | 5.51 | 5.20 | 5.50 | 5.50 | 2.61% | 21,836,350 |
| Jul 24, 2026 | 5.46 | 5.55 | 5.34 | 5.36 | 5.36 | -1.83% | 23,974,480 |
| Jul 23, 2026 | 5.35 | 5.47 | 5.26 | 5.46 | 5.46 | 1.68% | 26,507,427 |
| Jul 22, 2026 | 5.22 | 5.42 | 5.19 | 5.37 | 5.37 | 2.87% | 29,153,934 |
| Jul 21, 2026 | 5.24 | 5.26 | 5.08 | 5.22 | 5.22 | -1.51% | 35,908,926 |
| Jul 20, 2026 | 5.41 | 5.55 | 5.25 | 5.30 | 5.30 | -2.21% | 36,919,119 |
| Jul 17, 2026 | 5.40 | 5.60 | 5.39 | 5.42 | 5.42 | - | 26,890,500 |
| Jul 16, 2026 | 5.51 | 5.55 | 5.40 | 5.42 | 5.42 | -3.04% | 28,242,510 |
| Jul 15, 2026 | 5.35 | 5.59 | 5.27 | 5.59 | 5.59 | 2.76% | 39,447,393 |
| Jul 14, 2026 | 5.48 | 5.62 | 5.38 | 5.44 | 5.44 | -0.73% | 40,686,708 |
| Jul 13, 2026 | 5.50 | 5.61 | 5.39 | 5.48 | 5.48 | -4.86% | 46,641,477 |
| Jul 10, 2026 | 5.40 | 5.90 | 5.23 | 5.76 | 5.76 | 6.08% | 79,464,334 |
| Jul 9, 2026 | 5.43 | 5.43 | 5.28 | 5.43 | 5.43 | 9.92% | 38,342,199 |
| Jul 8, 2026 | 4.95 | 4.97 | 4.82 | 4.94 | 4.94 | 0.20% | 10,182,827 |
| Jul 7, 2026 | 5.00 | 5.00 | 4.84 | 4.93 | 4.93 | -1.20% | 11,749,240 |
| Jul 6, 2026 | 4.94 | 5.12 | 4.91 | 4.99 | 4.99 | 1.63% | 14,984,100 |
| Jul 3, 2026 | 4.89 | 4.95 | 4.85 | 4.91 | 4.91 | - | 10,196,123 |
| Jul 2, 2026 | 4.78 | 4.96 | 4.77 | 4.91 | 4.91 | 1.87% | 13,753,203 |
| Jul 1, 2026 | 4.61 | 4.86 | 4.59 | 4.82 | 4.82 | 4.10% | 14,676,852 |
| Jun 30, 2026 | 4.76 | 4.76 | 4.60 | 4.63 | 4.63 | -2.32% | 11,406,100 |
| Jun 29, 2026 | 4.75 | 4.81 | 4.64 | 4.74 | 4.74 | -0.21% | 11,234,853 |
| Jun 26, 2026 | 4.89 | 4.90 | 4.73 | 4.75 | 4.75 | -2.86% | 10,334,492 |
| Jun 25, 2026 | 5.00 | 5.01 | 4.83 | 4.89 | 4.89 | -2.00% | 11,712,120 |
| Jun 24, 2026 | 5.03 | 5.10 | 4.92 | 4.99 | 4.99 | -1.58% | 9,057,950 |
| Jun 23, 2026 | 5.01 | 5.16 | 5.00 | 5.07 | 5.07 | 0.20% | 12,848,220 |
| Jun 22, 2026 | 4.90 | 5.07 | 4.81 | 5.06 | 5.06 | 2.64% | 17,078,560 |
| Jun 18, 2026 | 5.04 | 5.06 | 4.90 | 4.93 | 4.93 | -2.57% | 15,726,770 |
| Jun 17, 2026 | 5.23 | 5.23 | 5.02 | 5.06 | 5.06 | -3.25% | 13,952,330 |
| Jun 16, 2026 | 5.35 | 5.35 | 5.20 | 5.23 | 5.23 | -1.88% | 11,041,230 |
| Jun 15, 2026 | 5.27 | 5.39 | 5.27 | 5.33 | 5.33 | 1.33% | 12,909,110 |
| Jun 12, 2026 | 5.20 | 5.33 | 5.06 | 5.26 | 5.26 | 0.96% | 16,117,554 |
| Jun 11, 2026 | 5.15 | 5.24 | 5.11 | 5.21 | 5.21 | 1.17% | 14,978,000 |
| Jun 10, 2026 | 5.15 | 5.23 | 5.08 | 5.15 | 5.15 | -0.96% | 14,169,083 |
| Jun 9, 2026 | 5.43 | 5.46 | 5.15 | 5.20 | 5.20 | -3.70% | 20,360,600 |
| Jun 8, 2026 | 5.55 | 5.80 | 5.35 | 5.40 | 5.40 | -3.23% | 25,118,077 |
| Jun 5, 2026 | 5.58 | 5.70 | 5.51 | 5.58 | 5.58 | 0.54% | 12,549,610 |
| Jun 4, 2026 | 5.70 | 5.73 | 5.52 | 5.55 | 5.55 | -2.80% | 13,519,106 |
| Jun 3, 2026 | 5.72 | 5.72 | 5.61 | 5.71 | 5.71 | -0.52% | 8,922,740 |
| Jun 2, 2026 | 5.74 | 5.80 | 5.60 | 5.74 | 5.74 | -0.17% | 10,715,132 |
| Jun 1, 2026 | 5.50 | 5.79 | 5.50 | 5.75 | 5.75 | 3.42% | 16,828,750 |
| May 29, 2026 | 5.68 | 5.73 | 5.53 | 5.56 | 5.56 | -2.63% | 13,060,200 |
| May 28, 2026 | 5.65 | 5.74 | 5.61 | 5.71 | 5.71 | 1.06% | 10,826,710 |
| May 27, 2026 | 5.83 | 5.85 | 5.66 | 5.75 | 5.65 | -1.37% | 14,764,663 |
| May 26, 2026 | 5.97 | 5.97 | 5.77 | 5.83 | 5.73 | -2.83% | 19,219,530 |
| May 25, 2026 | 5.93 | 6.03 | 5.92 | 6.00 | 5.90 | -1.64% | 17,497,400 |
| May 22, 2026 | 6.01 | 6.13 | 5.91 | 6.10 | 5.99 | 1.67% | 20,883,010 |
| May 21, 2026 | 6.31 | 6.32 | 5.99 | 6.00 | 5.90 | -5.51% | 37,281,640 |
| May 20, 2026 | 6.26 | 6.36 | 6.25 | 6.35 | 6.24 | 0.47% | 17,501,990 |
| May 19, 2026 | 6.45 | 6.45 | 6.23 | 6.32 | 6.21 | -2.47% | 28,868,180 |
| May 18, 2026 | 6.32 | 6.52 | 6.20 | 6.48 | 6.37 | 3.02% | 38,194,750 |