Jiangsu Huachang Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	6.18	6.23	6.06	6.10	5.99	-2.09%	23,466,500
Apr 17, 2026	6.21	6.28	6.15	6.23	6.12	0.16%	17,763,910
Apr 16, 2026	6.02	6.23	5.99	6.22	6.11	3.49%	23,268,490
Apr 15, 2026	6.13	6.14	5.99	6.01	5.91	-2.28%	22,952,110
Apr 14, 2026	6.24	6.30	6.07	6.15	6.04	-2.23%	27,328,620
Apr 13, 2026	6.44	6.45	6.23	6.29	6.18	-1.26%	23,683,900
Apr 10, 2026	6.45	6.46	6.31	6.37	6.26	-0.47%	18,391,250
Apr 9, 2026	6.46	6.48	6.33	6.40	6.29	-	25,620,120
Apr 8, 2026	6.29	6.45	6.21	6.40	6.29	-1.54%	44,629,180
Apr 7, 2026	5.95	6.50	5.93	6.50	6.39	9.98%	45,421,520
Apr 3, 2026	6.30	6.32	5.87	5.91	5.81	-6.49%	33,465,450
Apr 2, 2026	6.32	6.48	6.27	6.32	6.21	-	18,836,080
Apr 1, 2026	6.39	6.44	6.25	6.32	6.21	0.32%	19,176,470
Mar 31, 2026	6.58	6.71	6.29	6.30	6.19	-5.12%	34,409,160