Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.88	34.64	32.88	33.60	-	0.42%	4,590,450
Sep 3, 2026	33.50	34.22	33.13	33.46	33.46	-0.18%	4,381,700
Sep 2, 2026	34.03	34.06	32.78	33.52	33.52	-1.38%	5,191,700
Sep 1, 2026	33.50	34.63	33.30	34.29	33.99	2.11%	6,932,050
Aug 31, 2026	33.22	33.76	32.60	33.58	33.29	1.05%	6,394,763
Aug 28, 2026	32.88	33.43	32.55	33.23	32.94	0.64%	4,219,857
Aug 27, 2026	32.06	33.04	31.65	33.02	32.73	2.93%	7,007,998
Aug 26, 2026	32.10	32.88	31.98	32.08	31.80	-0.06%	7,199,576
Aug 25, 2026	33.03	33.36	32.00	32.10	31.82	-2.76%	6,936,266
Aug 24, 2026	33.70	34.29	32.84	33.01	32.72	-2.05%	6,211,600
Aug 21, 2026	32.60	34.00	32.45	33.70	33.41	3.37%	8,537,173
Aug 20, 2026	33.35	33.85	31.81	32.60	32.31	-2.31%	11,552,279
Aug 19, 2026	33.75	34.95	32.80	33.37	33.08	-5.68%	14,889,100
Aug 18, 2026	34.60	35.60	34.60	35.38	35.07	2.28%	7,699,243
Aug 17, 2026	33.40	34.62	33.11	34.59	34.29	4.09%	5,462,192
Aug 14, 2026	33.63	33.87	33.16	33.23	32.94	-0.95%	4,036,200
Aug 13, 2026	34.40	34.59	33.41	33.55	33.26	-2.56%	7,428,043
Aug 12, 2026	34.40	35.11	34.31	34.43	34.13	0.41%	4,020,046
Aug 11, 2026	35.30	35.96	34.21	34.29	33.99	-3.03%	6,588,399
Aug 10, 2026	35.05	35.56	34.87	35.36	35.05	0.74%	5,274,800
Aug 7, 2026	34.80	35.37	34.45	35.10	34.79	0.60%	5,900,177
Aug 6, 2026	34.60	35.49	34.57	34.89	34.58	0.43%	5,453,087
Aug 5, 2026	33.59	34.99	33.27	34.74	34.44	3.64%	7,543,559
Aug 4, 2026	34.10	34.25	33.11	33.52	33.23	-1.96%	6,906,202
Aug 3, 2026	34.72	35.55	34.11	34.19	33.89	-1.10%	7,414,400
Jul 31, 2026	35.12	35.88	34.57	34.57	34.27	-2.48%	7,777,418
Jul 30, 2026	35.14	35.80	34.72	35.45	35.14	0.82%	8,669,100
Jul 29, 2026	35.02	35.50	34.22	35.16	34.85	-0.06%	9,069,591
Jul 28, 2026	34.40	35.50	34.03	35.18	34.87	1.82%	8,855,939
Jul 27, 2026	33.11	34.77	33.10	34.55	34.25	3.26%	6,134,496
Jul 24, 2026	33.77	33.97	33.03	33.46	33.17	-1.33%	6,089,803
Jul 23, 2026	33.30	34.10	32.86	33.91	33.61	1.31%	7,683,600
Jul 22, 2026	32.56	33.50	32.17	33.47	33.18	2.35%	9,166,263
Jul 21, 2026	31.03	33.95	31.03	32.70	32.41	5.04%	14,395,367
Jul 20, 2026	30.58	31.38	30.19	31.13	30.86	1.73%	8,304,532
Jul 17, 2026	30.30	31.40	30.15	30.60	30.33	0.66%	10,284,582
Jul 16, 2026	31.08	31.25	30.17	30.40	30.13	-2.28%	6,105,020
Jul 15, 2026	29.28	31.31	29.28	31.11	30.84	5.71%	11,754,645
Jul 14, 2026	28.12	29.46	28.12	29.43	29.17	4.44%	7,271,383
Jul 13, 2026	28.40	28.65	27.94	28.18	27.93	-1.30%	7,090,657
Jul 10, 2026	28.78	28.95	28.10	28.55	28.30	-0.87%	8,186,269
Jul 9, 2026	29.40	29.56	28.55	28.80	28.55	-2.21%	7,251,466
Jul 8, 2026	30.51	31.13	29.30	29.45	29.19	-3.51%	7,329,289
Jul 7, 2026	31.63	31.66	30.42	30.52	30.25	-3.30%	5,806,699
Jul 6, 2026	31.43	32.02	30.83	31.56	31.28	-0.44%	8,263,354
Jul 3, 2026	30.79	31.77	30.66	31.70	31.42	2.99%	10,461,800
Jul 2, 2026	30.61	31.50	30.40	30.78	30.51	0.59%	9,774,892
Jul 1, 2026	29.02	31.15	28.66	30.60	30.33	4.79%	16,659,647
Jun 30, 2026	29.70	29.95	28.91	29.20	28.94	-2.24%	12,045,566
Jun 29, 2026	30.46	30.67	29.65	29.87	29.61	-1.94%	8,764,909