Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	27.55	29.86	27.55	29.30	29.30	0.24%	7,663,161
Nov 5, 2026	28.81	29.76	28.81	29.23	29.23	1.32%	5,029,200
Nov 4, 2026	28.47	29.24	28.37	28.85	28.85	1.33%	5,298,420
Nov 3, 2026	28.01	28.76	27.95	28.47	28.47	1.53%	4,868,609
Nov 2, 2026	27.98	28.40	27.90	28.04	28.04	0.75%	4,376,800
Oct 30, 2026	27.55	28.30	27.23	27.83	27.83	-	3,320,800
Oct 29, 2026	27.59	28.02	26.98	27.83	27.83	0.61%	4,820,001
Oct 28, 2026	27.80	28.15	27.65	27.66	27.66	-0.50%	3,861,000
Oct 27, 2026	27.56	28.17	27.56	27.80	27.80	0.11%	4,728,497
Oct 26, 2026	29.03	29.04	27.45	27.77	27.77	-6.28%	10,564,609
Oct 23, 2026	28.98	29.79	28.72	29.63	29.63	2.14%	4,176,800
Oct 22, 2026	29.60	30.00	28.98	29.01	29.01	-2.09%	3,259,200
Oct 21, 2026	29.71	29.90	29.57	29.63	29.63	-0.44%	2,366,792
Oct 20, 2026	29.90	30.09	29.58	29.76	29.76	-0.80%	2,880,800
Oct 19, 2026	29.50	30.28	29.25	30.00	30.00	1.69%	4,043,850
Oct 16, 2026	29.20	30.06	29.20	29.50	29.50	1.65%	3,633,401
Oct 15, 2026	29.52	29.65	28.96	29.02	29.02	-2.75%	4,343,484
Oct 14, 2026	29.70	30.29	29.70	29.84	29.84	0.20%	3,226,100
Oct 13, 2026	29.97	30.18	29.68	29.78	29.78	-0.96%	3,152,875
Oct 12, 2026	31.00	31.13	29.95	30.07	30.07	-2.81%	4,680,400
Oct 9, 2026	30.12	31.28	30.12	30.94	30.94	2.35%	6,450,757
Oct 8, 2026	30.25	30.60	30.04	30.23	30.23	-0.40%	3,461,266
Sep 30, 2026	29.92	30.60	29.90	30.35	30.35	1.23%	2,598,400
Sep 29, 2026	30.02	30.16	29.60	29.98	29.98	-0.17%	2,403,697
Sep 28, 2026	30.16	30.49	29.82	30.03	30.03	-0.46%	3,106,686
Sep 24, 2026	30.85	31.15	30.17	30.17	30.17	-2.33%	3,689,512
Sep 23, 2026	30.75	31.00	30.70	30.89	30.89	0.26%	2,606,716
Sep 22, 2026	30.90	31.06	30.51	30.81	30.81	-0.10%	3,514,388
Sep 21, 2026	30.89	30.99	30.52	30.84	30.84	0.16%	3,468,617
Sep 18, 2026	30.86	30.93	30.51	30.79	30.79	0.59%	3,294,357
Sep 17, 2026	30.86	30.90	30.23	30.61	30.61	-1.13%	3,200,900
Sep 16, 2026	30.85	31.26	30.39	30.96	30.96	0.03%	4,414,700
Sep 15, 2026	31.80	31.84	30.88	30.95	30.95	-2.73%	3,561,541
Sep 14, 2026	31.88	31.96	31.40	31.82	31.82	-0.19%	3,183,600
Sep 11, 2026	33.25	33.39	31.80	31.88	31.88	-4.92%	6,607,220
Sep 10, 2026	33.80	34.35	33.35	33.53	33.53	-0.86%	4,633,999
Sep 9, 2026	33.60	34.00	33.01	33.82	33.82	0.33%	5,614,500
Sep 8, 2026	33.05	34.13	32.80	33.71	33.71	2.56%	6,004,577
Sep 7, 2026	33.44	33.70	32.83	32.87	32.87	-2.17%	5,010,529
Sep 4, 2026	33.58	34.64	33.48	33.60	33.60	0.42%	4,550,450
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%	6,931,150
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