Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China · Delayed Price · Currency is CNY 5.81
+0.08 (1.40%)
Aug 17, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 5.78 | 5.89 | 5.70 | 5.81 | 5.81 | 1.40% | 18,408,200 |
| Aug 14, 2026 | 5.65 | 5.73 | 5.62 | 5.73 | 5.73 | 1.60% | 11,207,480 |
| Aug 13, 2026 | 5.70 | 5.72 | 5.62 | 5.64 | 5.64 | -1.23% | 14,448,950 |
| Aug 12, 2026 | 5.67 | 5.72 | 5.62 | 5.71 | 5.71 | 0.71% | 13,393,640 |
| Aug 11, 2026 | 5.76 | 5.78 | 5.66 | 5.67 | 5.67 | -1.56% | 17,458,070 |
| Aug 10, 2026 | 5.59 | 5.77 | 5.58 | 5.76 | 5.76 | 2.86% | 25,270,700 |
| Aug 7, 2026 | 5.56 | 5.62 | 5.50 | 5.60 | 5.60 | - | 20,501,120 |
| Aug 6, 2026 | 5.54 | 5.60 | 5.46 | 5.60 | 5.60 | 1.08% | 23,972,300 |
| Aug 5, 2026 | 5.51 | 5.55 | 5.44 | 5.54 | 5.54 | - | 18,145,200 |
| Aug 4, 2026 | 5.62 | 5.63 | 5.51 | 5.54 | 5.54 | -1.25% | 18,382,290 |
| Aug 3, 2026 | 5.51 | 5.61 | 5.48 | 5.61 | 5.61 | 1.63% | 14,729,550 |
| Jul 31, 2026 | 5.45 | 5.53 | 5.45 | 5.52 | 5.52 | 0.36% | 17,106,068 |
| Jul 30, 2026 | 5.49 | 5.61 | 5.46 | 5.50 | 5.50 | -0.90% | 17,142,899 |
| Jul 29, 2026 | 5.44 | 5.57 | 5.41 | 5.55 | 5.55 | 1.46% | 19,851,600 |
| Jul 28, 2026 | 5.47 | 5.50 | 5.41 | 5.47 | 5.47 | -0.55% | 13,992,950 |
| 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 |