Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	34.00	34.08	33.21	33.74	-	0.66%	2,838,530
May 19, 2026	33.67	33.86	32.95	33.52	33.52	-0.33%	5,694,546
May 18, 2026	34.00	34.50	33.33	33.63	33.63	-1.61%	8,370,244
May 15, 2026	34.60	35.30	33.88	34.18	34.18	-0.09%	7,730,235
May 14, 2026	35.11	35.24	34.20	34.21	34.21	-2.56%	7,943,624
May 13, 2026	36.04	36.30	34.60	35.11	35.11	-2.47%	11,062,270
May 12, 2026	35.45	36.39	35.44	36.00	36.00	1.55%	9,854,535
May 11, 2026	35.27	36.41	35.15	35.45	35.45	0.42%	10,239,340
May 8, 2026	35.76	36.06	35.02	35.30	35.30	-1.62%	9,132,800
May 7, 2026	36.50	36.50	35.34	35.88	35.88	-1.24%	11,768,660
May 6, 2026	36.30	36.52	35.63	36.33	36.33	-0.41%	12,215,400
Apr 30, 2026	37.00	37.34	36.00	36.48	36.48	-4.25%	20,125,240
Apr 29, 2026	37.02	38.24	36.28	38.10	38.10	2.25%	9,768,207
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