Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	30.12	30.12	29.20	29.50	29.50	1.65%	3,653,101
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
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