Skip to main content
logo
Huarong Chemical Co., Ltd. (SHE:301256)
China flag China · Delayed Price · Currency is CNY
17.96
+0.49 (2.80%)
At close: Jan 19, 2026

Huarong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202617.3117.5916.6216.7416.74-4.72%26,149,110
Jan 20, 202618.0018.2017.1017.5717.57-2.17%31,053,710
Jan 19, 202617.4518.2017.3817.9617.962.80%27,090,080
Jan 16, 202618.8119.0017.2317.4717.47-7.17%44,326,150
Jan 15, 202617.9719.6417.8018.8218.823.92%55,426,406
Jan 14, 202617.6719.1817.3618.1118.110.17%48,928,239
Jan 13, 202617.6718.8117.3318.0818.08-48,847,695
Jan 12, 202617.1418.4616.9718.0818.083.79%53,244,720
Jan 9, 202616.8717.8016.4117.4217.422.65%56,934,409
Jan 8, 202617.8018.5016.9316.9716.97-2.02%70,514,869
Jan 7, 202615.0017.3215.0017.3217.3220.03%32,796,588
Jan 6, 202614.1014.8513.9914.4314.432.27%25,218,524
Jan 5, 202613.6114.1413.6014.1114.113.83%20,463,700
Dec 31, 202513.7113.8313.4513.5913.59-0.07%14,595,453
Dec 30, 202514.0614.0813.5813.6013.60-4.23%22,489,290
Dec 29, 202514.5114.6714.0314.2014.20-3.99%21,747,428
Dec 26, 202515.1215.2414.6214.7914.79-3.65%26,881,410
Dec 25, 202514.5915.8814.2815.3515.354.00%37,056,439
Dec 24, 202514.6215.1214.5814.7614.76-0.74%26,551,885
Dec 23, 202514.7015.6814.6314.8714.870.13%34,708,160
Dec 22, 202514.3015.1314.1014.8514.855.54%34,735,740
Dec 19, 202514.3514.4413.8914.0714.07-1.95%27,964,243
Dec 18, 202514.7515.5214.2214.3514.35-4.01%37,044,857
Dec 17, 202515.9116.2414.6814.9514.95-9.45%39,566,319
Dec 16, 202518.0318.3916.4116.5116.51-11.19%46,819,070
Dec 15, 202517.1918.6216.7018.5918.595.69%57,269,540
Dec 12, 202516.5118.0316.3517.5917.592.69%52,369,370
Dec 11, 202516.2017.4915.7017.1317.133.19%52,755,304
Dec 10, 202516.2816.9815.6016.6016.60-1.25%48,433,740
Dec 9, 202516.3317.4915.4316.8116.817.00%58,850,580
Dec 8, 202515.5716.2615.3515.7115.71-3.38%43,378,760
Dec 5, 202516.0116.9815.9216.2616.261.18%44,997,950
Dec 4, 202516.1016.6315.9216.0716.07-7.75%39,927,342
Dec 3, 202518.0618.1516.4017.4217.42-3.76%61,933,819
Dec 2, 202517.0018.9816.8518.1018.105.17%77,590,610
Dec 1, 202514.2517.2113.7917.2117.2120.01%65,827,900
Nov 28, 202514.9915.1214.1614.3414.34-1.92%43,092,780
Nov 27, 202514.8816.5814.6114.6214.62-3.82%61,721,180
Nov 26, 202513.8916.4013.5415.2015.205.26%65,974,690
Nov 25, 202514.1014.9013.2614.4414.44-5.00%53,735,470
Nov 24, 202513.5615.3313.5015.2015.208.11%66,329,923
Nov 21, 202513.8814.4813.1214.0614.06-3.96%61,329,540
Nov 20, 202514.0015.6614.0014.6414.646.55%77,142,730
Nov 19, 202511.5813.7411.3413.7413.7420.00%54,757,830
Nov 18, 202511.2611.7710.9911.4511.451.96%25,790,010
Nov 17, 202511.0511.4211.0511.2311.232.09%11,163,200
Nov 14, 202511.1811.3011.0011.0011.00-1.87%8,172,340
Nov 13, 202510.9311.2810.8911.2111.212.47%11,121,400
Nov 12, 202511.1511.1510.8110.9410.94-3.01%9,405,638
Nov 11, 202510.9811.3210.8311.2811.283.20%15,041,580