Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China · Delayed Price · Currency is CNY 4.990
+0.080 (1.63%)
Jul 6, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.89 | 4.95 | 4.85 | 4.88 | - | -0.61% | 7,001,273 |
| 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 |
| May 15, 2026 | 6.28 | 6.39 | 6.22 | 6.29 | 6.18 | 0.80% | 23,147,350 |
| May 14, 2026 | 6.23 | 6.32 | 6.18 | 6.24 | 6.13 | 0.16% | 17,739,150 |
| May 13, 2026 | 6.25 | 6.29 | 6.18 | 6.23 | 6.12 | 0.48% | 16,141,250 |
| May 12, 2026 | 6.36 | 6.37 | 6.14 | 6.20 | 6.09 | -2.67% | 21,204,670 |
| May 11, 2026 | 6.34 | 6.47 | 6.32 | 6.37 | 6.26 | 0.63% | 18,386,720 |
| May 8, 2026 | 6.35 | 6.43 | 6.30 | 6.33 | 6.22 | 0.32% | 23,317,930 |
| May 7, 2026 | 6.67 | 6.68 | 6.24 | 6.31 | 6.20 | -5.40% | 43,832,010 |
| May 6, 2026 | 6.69 | 6.70 | 6.46 | 6.67 | 6.55 | -1.19% | 29,204,200 |
| Apr 30, 2026 | 6.80 | 6.84 | 6.70 | 6.75 | 6.63 | -0.15% | 24,723,650 |
| Apr 29, 2026 | 6.81 | 6.86 | 6.70 | 6.76 | 6.64 | -1.60% | 31,957,100 |
| Apr 28, 2026 | 6.66 | 7.06 | 6.62 | 6.87 | 6.75 | 5.69% | 64,653,010 |
| Apr 27, 2026 | 6.43 | 6.59 | 6.34 | 6.50 | 6.39 | 0.15% | 25,852,650 |
| Apr 24, 2026 | 6.31 | 6.56 | 6.26 | 6.49 | 6.38 | 2.53% | 35,777,000 |
| Apr 23, 2026 | 6.30 | 6.37 | 6.16 | 6.33 | 6.22 | 0.48% | 19,536,910 |
| Apr 22, 2026 | 6.17 | 6.35 | 6.15 | 6.30 | 6.19 | 1.94% | 21,947,680 |
| Apr 21, 2026 | 6.13 | 6.22 | 6.02 | 6.18 | 6.07 | 1.31% | 18,666,850 |