Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	30.30	30.35	29.60	29.74	-	-1.46%	2,996,142
Jun 9, 2026	30.30	30.30	29.58	30.18	30.18	0.77%	7,298,837
Jun 8, 2026	31.00	31.67	29.90	29.95	29.95	-5.67%	12,057,443
Jun 5, 2026	32.01	32.77	31.42	31.75	31.75	-1.43%	11,268,200
Jun 4, 2026	34.77	35.20	31.45	32.21	32.21	-7.36%	24,014,300
Jun 3, 2026	34.70	35.56	34.50	34.77	34.77	-0.09%	7,911,049
Jun 2, 2026	35.91	35.97	34.48	34.80	34.80	-2.38%	11,926,480
Jun 1, 2026	34.78	36.10	34.78	35.65	35.65	4.55%	20,328,100
May 29, 2026	34.53	35.53	33.91	34.10	34.10	-0.38%	11,452,490
May 28, 2026	34.12	35.18	33.40	34.23	34.23	0.32%	10,358,030
May 27, 2026	34.20	35.84	33.62	34.12	34.12	1.19%	12,956,630
May 26, 2026	32.70	33.79	32.60	33.72	33.72	3.72%	9,716,245
May 25, 2026	32.88	33.47	32.28	32.51	32.51	-1.07%	4,627,900
May 22, 2026	32.44	33.23	31.69	32.86	32.86	1.70%	7,771,331
May 21, 2026	32.98	33.33	32.30	32.31	32.31	-1.43%	6,884,187
May 20, 2026	33.30	34.54	33.21	34.28	32.78	2.27%	6,905,368
May 19, 2026	33.67	33.86	32.95	33.52	32.05	-0.33%	5,694,546
May 18, 2026	34.00	34.50	33.33	33.63	32.16	-1.61%	8,370,244
May 15, 2026	34.60	35.30	33.88	34.18	32.68	-0.09%	7,730,235
May 14, 2026	35.11	35.24	34.20	34.21	32.71	-2.56%	7,943,624
May 13, 2026	36.04	36.30	34.60	35.11	33.57	-2.47%	11,062,270
May 12, 2026	35.45	36.39	35.44	36.00	34.42	1.55%	9,854,535
May 11, 2026	35.27	36.41	35.15	35.45	33.90	0.42%	10,239,340
May 8, 2026	35.76	36.06	35.02	35.30	33.76	-1.62%	9,132,800
May 7, 2026	36.50	36.50	35.34	35.88	34.31	-1.24%	11,768,660
May 6, 2026	36.30	36.52	35.63	36.33	34.74	-0.41%	12,215,400
Apr 30, 2026	37.00	37.34	36.00	36.48	34.88	-4.25%	20,125,240
Apr 29, 2026	37.02	38.24	36.28	38.10	36.43	2.25%	9,768,207
Apr 28, 2026	36.33	37.47	36.30	37.26	35.63	3.18%	11,689,880
Apr 27, 2026	36.30	36.56	35.94	36.11	34.53	-0.61%	6,534,028
Apr 24, 2026	35.72	36.67	35.71	36.33	34.74	1.74%	9,106,618
Apr 23, 2026	36.07	36.38	35.50	35.71	34.15	-1.30%	10,709,010
Apr 22, 2026	36.80	36.94	35.92	36.18	34.60	-1.28%	13,116,840
Apr 21, 2026	36.57	37.00	35.90	36.65	35.05	0.47%	8,680,300
Apr 20, 2026	37.04	37.37	36.31	36.48	34.88	-1.57%	9,824,810
Apr 17, 2026	38.38	38.73	36.71	37.06	35.44	-3.82%	10,800,920
Apr 16, 2026	37.57	38.88	37.25	38.53	36.84	2.31%	7,797,246
Apr 15, 2026	37.97	38.45	36.90	37.66	36.01	-0.87%	9,797,325
Apr 14, 2026	38.80	38.90	37.51	37.99	36.33	-1.61%	11,037,330
Apr 13, 2026	39.55	39.89	38.50	38.61	36.92	-2.45%	10,183,110
Apr 10, 2026	40.44	40.50	39.03	39.58	37.85	-0.58%	13,141,200
Apr 9, 2026	39.40	40.06	38.70	39.81	38.07	0.38%	6,703,488
Apr 8, 2026	39.30	40.04	38.51	39.66	37.92	1.54%	9,067,662
Apr 7, 2026	38.86	39.49	37.63	39.06	37.35	-0.23%	7,957,506
Apr 3, 2026	39.11	39.85	38.41	39.15	37.44	0.38%	7,257,757
Apr 2, 2026	38.87	40.08	38.56	39.00	37.29	0.13%	8,343,376
Apr 1, 2026	39.92	40.16	38.78	38.95	37.25	-1.44%	9,230,672
Mar 31, 2026	40.47	40.54	39.31	39.52	37.79	-2.56%	6,918,469
Mar 30, 2026	39.62	40.85	39.22	40.56	38.79	2.30%	10,988,330
Mar 27, 2026	37.95	40.19	37.88	39.65	37.92	3.39%	12,024,180