Skip to main content
logo
Guizhou Chanhen Chemical Corporation (SHE:002895)
China flag China · Delayed Price · Currency is CNY
34.40
+0.25 (0.73%)
Nov 3, 2025, 2:45 PM CST

Guizhou Chanhen Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202534.0135.1733.7434.1534.150.83%28,700,398
Oct 30, 202534.8336.1033.2133.8733.871.59%43,245,252
Oct 29, 202530.3533.3430.3533.3433.3410.00%21,625,817
Oct 28, 202529.1930.4429.0830.3130.314.02%16,730,967
Oct 27, 202529.0029.5028.9229.1429.141.46%12,351,685
Oct 24, 202529.2029.4328.5128.7228.72-0.59%9,153,501
Oct 23, 202528.7129.0228.0428.8928.891.01%10,154,429
Oct 22, 202528.5628.8328.3028.6028.60-0.38%6,361,358
Oct 21, 202528.5629.0428.0328.7128.710.98%9,339,951
Oct 20, 202528.8928.9028.1528.4328.43-0.28%10,428,248
Oct 17, 202529.0729.3728.4628.5128.51-2.43%10,591,757
Oct 16, 202530.2530.4029.0029.2229.22-3.40%14,447,939
Oct 15, 202530.8130.9829.8430.2530.25-1.59%18,058,817
Oct 14, 202531.5032.0130.5230.7430.74-1.28%15,172,400
Oct 13, 202530.7331.6930.2931.1431.14-1.77%18,177,522
Oct 10, 202530.7932.4830.7931.7031.701.67%21,395,067
Oct 9, 202529.8931.4329.7231.1831.186.56%25,427,527
Sep 30, 202527.8629.6727.6329.2629.265.03%22,395,569
Sep 29, 202526.9627.8826.9627.8627.863.88%16,990,563
Sep 26, 202526.3526.9326.2526.8226.821.78%9,443,851
Sep 25, 202526.2126.5426.1526.3526.350.23%6,857,973
Sep 24, 202525.5226.3025.4326.2926.293.06%6,958,499
Sep 23, 202525.7825.8525.2525.5125.51-1.70%7,396,153
Sep 22, 202526.1826.2025.3325.9525.95-0.95%12,119,857
Sep 19, 202525.7726.3025.7626.2026.201.67%7,811,377
Sep 18, 202526.4026.4825.6325.7725.77-2.42%8,798,491
Sep 17, 202526.6726.7526.3526.4126.41-0.97%6,446,065
Sep 16, 202527.1727.4526.3126.6726.67-1.44%10,346,233
Sep 15, 202527.4427.5026.9827.0627.06-1.92%10,144,592
Sep 12, 202527.5127.6326.9827.5927.590.44%11,482,783
Sep 11, 202527.3027.5527.0627.4727.470.66%8,989,826
Sep 10, 202527.6227.7526.8927.2927.29-0.94%8,229,209
Sep 9, 202527.7328.3027.4027.5527.55-0.61%13,290,572
Sep 8, 202526.8027.8526.6727.7227.723.43%14,543,604
Sep 5, 202526.2827.0526.2626.8026.801.21%16,044,183
Sep 4, 202527.1027.1226.0626.4826.18-2.18%9,429,975
Sep 3, 202527.0627.3026.6227.0726.760.45%9,035,359
Sep 2, 202527.3527.3526.5826.9526.64-0.52%10,809,092
Sep 1, 202526.9127.5626.8627.0926.780.78%14,872,015
Aug 29, 202526.3327.3726.3126.8826.582.40%12,265,307
Aug 28, 202526.2026.6125.8026.2525.950.23%11,956,303
Aug 27, 202527.1927.3026.1626.1925.89-4.62%21,940,997
Aug 26, 202526.7427.5626.6027.4627.152.73%12,516,911
Aug 25, 202526.4526.8326.3426.7326.431.29%10,553,769
Aug 22, 202526.7926.7926.1326.3926.09-0.75%9,132,154
Aug 21, 202526.1026.8025.9026.5926.292.03%12,242,958
Aug 20, 202525.6026.2225.6026.0625.761.92%9,513,174
Aug 19, 202525.8025.9725.5325.5725.28-1.12%7,681,658
Aug 18, 202526.2026.3825.7625.8625.57-0.88%10,460,206
Aug 15, 202525.2326.1525.1426.0925.793.41%8,789,932