Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	42.10	42.99	40.42	41.55	41.55	-1.52%	15,665,460
Jan 26, 2026	41.09	42.63	41.00	42.19	42.19	2.28%	18,198,560
Jan 23, 2026	40.78	41.41	40.00	41.25	41.25	1.15%	13,419,910
Jan 22, 2026	40.50	41.29	40.00	40.78	40.78	0.74%	11,778,571
Jan 21, 2026	39.54	40.91	38.72	40.48	40.48	2.79%	15,385,120
Jan 20, 2026	40.11	40.77	38.70	39.38	39.38	-1.80%	15,519,500
Jan 19, 2026	38.49	40.24	38.21	40.10	40.10	3.91%	14,514,470
Jan 16, 2026	39.20	39.48	38.10	38.59	38.59	-1.25%	11,933,707
Jan 15, 2026	38.00	40.05	37.80	39.08	39.08	2.41%	16,304,920
Jan 14, 2026	37.60	38.36	37.20	38.16	38.16	1.49%	13,964,810
Jan 13, 2026	37.20	38.64	37.15	37.60	37.60	1.08%	15,830,850
Jan 12, 2026	38.60	38.75	37.03	37.20	37.20	-3.58%	17,605,130
Jan 9, 2026	38.00	38.78	37.53	38.58	38.58	0.73%	10,538,140
Jan 8, 2026	38.09	38.93	37.73	38.30	38.30	0.18%	12,337,920
Jan 7, 2026	39.71	39.84	37.89	38.23	38.23	-3.07%	14,867,150
Jan 6, 2026	37.85	39.62	37.50	39.44	39.44	5.17%	16,978,700
Jan 5, 2026	37.37	38.32	37.30	37.50	37.50	2.29%	11,294,940
Dec 31, 2025	36.90	36.99	36.24	36.66	36.66	-0.27%	8,333,679
Dec 30, 2025	36.24	37.61	36.14	36.76	36.76	0.11%	11,105,590
Dec 29, 2025	37.18	37.45	36.52	36.72	36.72	-1.08%	10,679,670
Dec 26, 2025	37.10	37.45	36.55	37.12	37.12	1.06%	10,201,360
Dec 25, 2025	36.65	37.36	36.33	36.73	36.73	-	10,805,560
Dec 24, 2025	36.02	36.80	35.52	36.73	36.73	2.08%	10,477,140
Dec 23, 2025	35.57	36.46	35.23	35.98	35.98	1.01%	12,914,360
Dec 22, 2025	35.48	35.79	35.13	35.62	35.62	0.51%	11,934,970
Dec 19, 2025	35.07	35.51	34.63	35.44	35.44	0.17%	7,333,533
Dec 18, 2025	34.97	35.84	34.82	35.38	35.38	0.71%	7,740,398
Dec 17, 2025	34.00	35.19	33.97	35.13	35.13	2.81%	9,210,108
Dec 16, 2025	34.93	34.93	33.29	34.17	34.17	-2.37%	9,747,993
Dec 15, 2025	34.96	35.19	34.61	35.00	35.00	-0.46%	7,112,500
Dec 12, 2025	35.29	35.54	34.42	35.16	35.16	-0.54%	11,306,260
Dec 11, 2025	35.65	36.13	35.20	35.35	35.35	-0.79%	10,646,880
Dec 10, 2025	35.50	35.67	34.86	35.63	35.63	0.03%	8,463,815
Dec 9, 2025	36.03	36.30	35.18	35.62	35.62	-2.38%	9,907,213
Dec 8, 2025	37.36	37.40	35.80	36.49	36.49	-2.15%	15,142,320
Dec 5, 2025	35.89	37.39	35.81	37.29	37.29	4.22%	15,071,620
Dec 4, 2025	35.80	36.27	35.30	35.78	35.78	0.48%	7,889,136
Dec 3, 2025	35.18	36.40	35.10	35.61	35.61	1.86%	9,137,424
Dec 2, 2025	35.39	35.43	34.85	34.96	34.96	-1.10%	4,902,189
Dec 1, 2025	35.75	36.45	35.16	35.35	35.35	-0.25%	11,338,670
Nov 28, 2025	34.50	35.65	34.45	35.44	35.44	2.10%	8,435,366
Nov 27, 2025	34.77	35.50	34.60	34.71	34.71	0.32%	8,239,993
Nov 26, 2025	34.55	35.14	34.33	34.60	34.60	0.23%	10,575,880
Nov 25, 2025	34.70	34.98	34.01	34.52	34.52	-0.09%	11,716,920
Nov 24, 2025	35.03	35.20	33.56	34.55	34.55	0.29%	14,463,680
Nov 21, 2025	36.01	36.55	34.27	34.45	34.45	-7.64%	21,643,950
Nov 20, 2025	37.33	38.84	36.82	37.30	37.30	0.59%	13,532,680
Nov 19, 2025	37.40	38.40	36.66	37.08	37.08	-1.72%	14,215,050
Nov 18, 2025	38.70	39.88	37.00	37.73	37.73	-3.11%	21,549,270
Nov 17, 2025	38.55	40.31	38.55	38.94	38.94	1.27%	17,343,580