Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	30.30	33.97	30.30	33.46	-	-1.33%	6,116,903
Jul 23, 2026	33.30	34.10	32.86	33.91	33.91	1.31%	7,683,600
Jul 22, 2026	32.56	33.50	32.17	33.47	33.47	2.35%	9,167,163
Jul 21, 2026	31.03	33.95	31.03	32.70	32.70	5.04%	14,395,367
Jul 20, 2026	30.58	31.38	30.19	31.13	31.13	1.73%	8,304,932
Jul 17, 2026	30.30	31.40	30.15	30.60	30.60	0.66%	10,284,582
Jul 16, 2026	31.08	31.25	30.17	30.40	30.40	-2.28%	6,105,020
Jul 15, 2026	29.28	31.31	29.28	31.11	31.11	5.71%	11,754,645
Jul 14, 2026	28.12	29.46	28.12	29.43	29.43	4.44%	7,271,383
Jul 13, 2026	28.40	28.65	27.94	28.18	28.18	-1.30%	7,090,857
Jul 10, 2026	28.78	28.95	28.10	28.55	28.55	-0.87%	8,186,869
Jul 9, 2026	29.40	29.56	28.55	28.80	28.80	-2.21%	7,251,466
Jul 8, 2026	30.51	31.13	29.30	29.45	29.45	-3.51%	7,329,289
Jul 7, 2026	31.63	31.66	30.42	30.52	30.52	-3.30%	5,806,699
Jul 6, 2026	31.43	32.02	30.83	31.56	31.56	-0.44%	8,263,354
Jul 3, 2026	30.79	31.77	30.66	31.70	31.70	2.99%	10,461,800
Jul 2, 2026	30.61	31.50	30.40	30.78	30.78	0.59%	9,774,892
Jul 1, 2026	29.02	31.15	28.66	30.60	30.60	4.79%	16,659,640
Jun 30, 2026	29.70	29.95	28.91	29.20	29.20	-2.24%	12,045,560
Jun 29, 2026	30.46	30.67	29.65	29.87	29.87	-1.94%	8,764,909
Jun 26, 2026	30.73	31.17	29.97	30.46	30.46	-1.61%	9,797,700
Jun 25, 2026	31.49	31.67	30.55	30.96	30.96	-2.79%	10,779,407
Jun 24, 2026	29.60	31.99	29.44	31.85	31.85	6.70%	17,319,740
Jun 23, 2026	31.69	32.23	29.75	29.85	29.85	-6.04%	12,515,890
Jun 22, 2026	29.10	31.77	28.88	31.77	31.77	8.91%	16,785,710
Jun 18, 2026	30.00	30.55	29.09	29.17	29.17	-3.47%	10,557,110
Jun 17, 2026	31.99	32.09	29.99	30.22	30.22	-6.09%	11,192,130
Jun 16, 2026	32.30	33.46	32.10	32.18	32.18	-1.47%	8,450,027
Jun 15, 2026	32.08	33.00	31.48	32.66	32.66	4.75%	16,467,330
Jun 12, 2026	30.80	32.50	30.25	31.18	31.18	-0.06%	16,971,060
Jun 11, 2026	30.88	31.38	30.39	31.20	31.20	2.83%	9,795,900
Jun 10, 2026	29.88	30.58	29.60	30.34	30.34	0.53%	7,729,999
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