Jiangsu Huachang Chemical Co., Ltd (SHE:002274)
China · Delayed Price · Currency is CNY 5.48
+0.05 (0.92%)
Oct 16, 2026, 3:04 PM CST
Jiangsu Huachang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.87 | 5.87 | 5.45 | 5.48 | 5.48 | 0.92% | 12,979,563 |
| Oct 15, 2026 | 5.53 | 5.57 | 5.40 | 5.43 | 5.43 | -3.89% | 18,005,519 |
| Oct 14, 2026 | 5.75 | 5.78 | 5.62 | 5.65 | 5.65 | -1.40% | 12,008,684 |
| Oct 13, 2026 | 5.73 | 5.78 | 5.62 | 5.73 | 5.73 | -0.52% | 13,125,653 |
| Oct 12, 2026 | 5.89 | 5.92 | 5.74 | 5.76 | 5.76 | -2.54% | 17,223,078 |
| Oct 9, 2026 | 5.87 | 5.93 | 5.75 | 5.91 | 5.91 | 0.68% | 17,605,476 |
| Oct 8, 2026 | 5.83 | 5.94 | 5.80 | 5.87 | 5.87 | 1.03% | 14,614,206 |
| Sep 30, 2026 | 5.83 | 5.87 | 5.80 | 5.81 | 5.81 | -0.34% | 9,566,900 |
| Sep 29, 2026 | 5.76 | 5.89 | 5.76 | 5.83 | 5.83 | 0.34% | 9,722,482 |
| Sep 28, 2026 | 5.90 | 5.94 | 5.75 | 5.81 | 5.81 | -2.35% | 17,667,150 |
| Sep 24, 2026 | 6.12 | 6.14 | 5.94 | 5.95 | 5.95 | -3.09% | 17,222,712 |
| Sep 23, 2026 | 6.14 | 6.16 | 6.01 | 6.14 | 6.14 | -0.65% | 22,415,490 |
| Sep 22, 2026 | 6.25 | 6.26 | 6.11 | 6.18 | 6.18 | -1.28% | 31,028,026 |
| Sep 21, 2026 | 5.94 | 6.28 | 5.91 | 6.26 | 6.26 | 5.21% | 40,064,840 |
| Sep 18, 2026 | 5.90 | 5.99 | 5.85 | 5.95 | 5.95 | 1.19% | 21,571,533 |
| Sep 17, 2026 | 5.89 | 5.92 | 5.75 | 5.88 | 5.88 | -1.34% | 28,020,640 |
| Sep 16, 2026 | 5.95 | 5.99 | 5.85 | 5.96 | 5.96 | 0.17% | 25,953,640 |
| Sep 15, 2026 | 6.11 | 6.16 | 5.93 | 5.95 | 5.95 | -3.57% | 38,132,620 |
| Sep 14, 2026 | 6.27 | 6.32 | 6.09 | 6.17 | 6.17 | -0.80% | 38,664,100 |
| Sep 11, 2026 | 6.39 | 6.42 | 6.16 | 6.22 | 6.22 | -3.12% | 45,094,390 |
| Sep 10, 2026 | 6.63 | 6.69 | 6.38 | 6.42 | 6.42 | -3.02% | 56,697,056 |
| Sep 9, 2026 | 6.80 | 7.02 | 6.55 | 6.62 | 6.62 | -1.05% | 104,513,315 |
| Sep 8, 2026 | 6.06 | 6.69 | 5.98 | 6.69 | 6.69 | 10.03% | 77,968,557 |
| Sep 7, 2026 | 5.98 | 6.09 | 5.92 | 6.08 | 6.08 | -0.65% | 46,315,844 |
| Sep 4, 2026 | 6.35 | 6.46 | 6.07 | 6.12 | 6.12 | -4.82% | 80,865,505 |
| Sep 3, 2026 | 7.12 | 7.12 | 6.41 | 6.43 | 6.43 | -9.69% | 115,200,184 |
| Sep 2, 2026 | 7.12 | 7.12 | 6.71 | 7.12 | 7.12 | 10.05% | 92,888,699 |
| Aug 25, 2026 | 6.06 | 6.49 | 5.95 | 6.47 | 6.47 | 5.20% | 83,960,988 |
| Aug 24, 2026 | 5.80 | 6.16 | 5.79 | 6.15 | 6.15 | 5.67% | 64,319,380 |
| Aug 21, 2026 | 5.90 | 5.94 | 5.70 | 5.82 | 5.82 | -1.69% | 39,705,250 |
| Aug 20, 2026 | 5.84 | 5.96 | 5.80 | 5.92 | 5.92 | 1.37% | 26,131,530 |
| Aug 19, 2026 | 5.86 | 5.93 | 5.79 | 5.84 | 5.84 | -1.18% | 22,007,610 |
| Aug 18, 2026 | 5.80 | 5.97 | 5.79 | 5.91 | 5.91 | 1.72% | 21,357,880 |
| 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 |