Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	36.33	37.47	36.30	37.26	37.26	3.18%	11,689,880
Apr 27, 2026	36.30	36.56	35.94	36.11	36.11	-0.61%	6,534,028
Apr 24, 2026	35.72	36.67	35.71	36.33	36.33	1.74%	9,106,618
Apr 23, 2026	36.07	36.38	35.50	35.71	35.71	-1.30%	10,709,010
Apr 22, 2026	36.80	36.94	35.92	36.18	36.18	-1.28%	13,116,840
Apr 21, 2026	36.57	37.00	35.90	36.65	36.65	0.47%	8,680,300
Apr 20, 2026	37.04	37.37	36.31	36.48	36.48	-1.57%	9,824,810
Apr 17, 2026	38.38	38.73	36.71	37.06	37.06	-3.82%	10,800,920
Apr 16, 2026	37.57	38.88	37.25	38.53	38.53	2.31%	7,797,246
Apr 15, 2026	37.97	38.45	36.90	37.66	37.66	-0.87%	9,797,325
Apr 14, 2026	38.80	38.90	37.51	37.99	37.99	-1.61%	11,037,330
Apr 13, 2026	39.55	39.89	38.50	38.61	38.61	-2.45%	10,183,110
Apr 10, 2026	40.44	40.50	39.03	39.58	39.58	-0.58%	13,141,200
Apr 9, 2026	39.40	40.06	38.70	39.81	39.81	0.38%	6,703,488
Apr 8, 2026	39.30	40.04	38.51	39.66	39.66	1.54%	9,067,662
Apr 7, 2026	38.86	39.49	37.63	39.06	39.06	-0.23%	7,957,506
Apr 3, 2026	39.11	39.85	38.41	39.15	39.15	0.38%	7,257,757
Apr 2, 2026	38.87	40.08	38.56	39.00	39.00	0.13%	8,343,376
Apr 1, 2026	39.92	40.16	38.78	38.95	38.95	-1.44%	9,230,672
Mar 31, 2026	40.47	40.54	39.31	39.52	39.52	-2.56%	6,918,469
Mar 30, 2026	39.62	40.85	39.22	40.56	40.56	2.30%	10,988,330
Mar 27, 2026	37.95	40.19	37.88	39.65	39.65	3.39%	12,024,180
Mar 26, 2026	38.19	39.05	37.89	38.35	38.35	-0.13%	8,471,991
Mar 25, 2026	36.30	38.72	36.01	38.40	38.40	7.68%	18,770,060
Mar 24, 2026	36.19	36.24	34.50	35.66	35.66	-0.61%	11,224,540
Mar 23, 2026	34.57	36.86	34.57	35.88	35.88	-1.05%	21,533,020
Mar 20, 2026	37.00	37.42	36.18	36.26	36.26	-1.41%	10,504,300
Mar 19, 2026	38.32	38.39	36.59	36.78	36.78	-4.44%	16,263,260
Mar 18, 2026	38.92	39.05	37.70	38.49	38.49	-1.05%	10,389,500
Mar 17, 2026	41.10	41.98	38.78	38.90	38.90	-4.59%	15,257,410
Mar 16, 2026	42.57	43.53	40.40	40.77	40.77	-3.75%	18,759,870
Mar 13, 2026	41.12	43.90	41.12	42.36	42.36	3.02%	23,433,450
Mar 12, 2026	40.90	41.93	40.50	41.12	41.12	0.83%	14,415,180
Mar 11, 2026	41.13	41.25	40.02	40.78	40.78	-0.68%	14,426,350
Mar 10, 2026	41.09	41.83	40.80	41.06	41.06	-1.18%	9,751,200
Mar 9, 2026	42.53	42.93	40.67	41.55	41.55	-0.98%	13,826,800
Mar 6, 2026	40.69	42.60	40.42	41.96	41.96	2.87%	13,866,730
Mar 5, 2026	41.85	41.95	40.60	40.79	40.79	-1.38%	9,402,746
Mar 4, 2026	40.45	42.62	40.45	41.36	41.36	0.53%	12,837,290
Mar 3, 2026	42.95	43.96	40.89	41.14	41.14	-5.97%	19,777,210
Mar 2, 2026	43.60	44.00	42.08	43.75	43.75	1.79%	18,437,150
Feb 27, 2026	42.78	43.70	42.46	42.98	42.98	-0.07%	12,244,464
Feb 26, 2026	43.87	44.15	42.91	43.01	43.01	-2.25%	19,483,680
Feb 25, 2026	42.02	46.02	42.02	44.00	44.00	3.82%	33,587,180
Feb 24, 2026	39.55	42.38	39.29	42.38	42.38	9.99%	15,605,360
Feb 13, 2026	39.23	39.33	38.38	38.53	38.53	-2.33%	6,616,307
Feb 12, 2026	39.21	39.99	39.21	39.45	39.45	0.08%	5,948,628
Feb 11, 2026	38.20	39.92	38.19	39.42	39.42	2.92%	7,542,641
Feb 10, 2026	38.49	38.62	38.01	38.30	38.30	-0.29%	5,353,411
Feb 9, 2026	38.64	38.88	38.02	38.41	38.41	0.68%	6,502,602