Huarong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.84	16.37	15.56	15.80	15.80	0.13%	13,952,610
Feb 12, 2026	16.30	16.52	15.78	15.78	15.78	-2.65%	14,881,150
Feb 11, 2026	16.52	16.87	16.19	16.21	16.21	-3.68%	17,526,580
Feb 10, 2026	16.75	17.25	16.22	16.83	16.83	1.81%	28,887,450
Feb 9, 2026	16.40	16.99	16.34	16.53	16.53	4.22%	22,145,940
Feb 6, 2026	15.29	16.28	15.29	15.86	15.86	1.93%	14,726,380
Feb 5, 2026	15.80	16.33	15.54	15.56	15.56	-2.45%	13,536,620
Feb 4, 2026	15.98	16.14	15.68	15.95	15.95	-1.05%	11,162,880
Feb 3, 2026	15.28	16.18	15.26	16.12	16.12	6.97%	18,647,020
Feb 2, 2026	15.79	15.91	15.02	15.07	15.07	-5.52%	13,600,991
Jan 30, 2026	15.87	16.21	15.31	15.95	15.95	-1.30%	20,358,560
Jan 29, 2026	16.01	17.09	16.01	16.16	16.16	-1.58%	23,460,130
Jan 28, 2026	15.85	16.60	15.74	16.42	16.42	3.21%	23,772,940
Jan 27, 2026	15.67	15.93	15.30	15.91	15.91	1.14%	16,802,730
Jan 26, 2026	17.07	17.07	15.57	15.73	15.73	-8.23%	26,395,820
Jan 23, 2026	16.65	17.15	16.56	17.14	17.14	3.00%	23,306,588
Jan 22, 2026	16.70	16.79	16.45	16.64	16.64	-0.60%	17,804,350
Jan 21, 2026	17.31	17.59	16.62	16.74	16.74	-4.72%	26,149,110
Jan 20, 2026	18.00	18.20	17.10	17.57	17.57	-2.17%	31,053,710
Jan 19, 2026	17.45	18.20	17.38	17.96	17.96	2.80%	27,090,080
Jan 16, 2026	18.81	19.00	17.23	17.47	17.47	-7.17%	44,326,150
Jan 15, 2026	17.97	19.64	17.80	18.82	18.82	3.92%	55,426,406
Jan 14, 2026	17.67	19.18	17.36	18.11	18.11	0.17%	48,928,239
Jan 13, 2026	17.67	18.81	17.33	18.08	18.08	-	48,847,695
Jan 12, 2026	17.14	18.46	16.97	18.08	18.08	3.79%	53,244,720
Jan 9, 2026	16.87	17.80	16.41	17.42	17.42	2.65%	56,934,409
Jan 8, 2026	17.80	18.50	16.93	16.97	16.97	-2.02%	70,514,869
Jan 7, 2026	15.00	17.32	15.00	17.32	17.32	20.03%	32,796,588
Jan 6, 2026	14.10	14.85	13.99	14.43	14.43	2.27%	25,218,524
Jan 5, 2026	13.61	14.14	13.60	14.11	14.11	3.83%	20,463,700
Dec 31, 2025	13.71	13.83	13.45	13.59	13.59	-0.07%	14,595,453
Dec 30, 2025	14.06	14.08	13.58	13.60	13.60	-4.23%	22,489,290
Dec 29, 2025	14.51	14.67	14.03	14.20	14.20	-3.99%	21,747,428
Dec 26, 2025	15.12	15.24	14.62	14.79	14.79	-3.65%	26,881,410
Dec 25, 2025	14.59	15.88	14.28	15.35	15.35	4.00%	37,056,439
Dec 24, 2025	14.62	15.12	14.58	14.76	14.76	-0.74%	26,551,885
Dec 23, 2025	14.70	15.68	14.63	14.87	14.87	0.13%	34,708,160
Dec 22, 2025	14.30	15.13	14.10	14.85	14.85	5.54%	34,735,740
Dec 19, 2025	14.35	14.44	13.89	14.07	14.07	-1.95%	27,964,243
Dec 18, 2025	14.75	15.52	14.22	14.35	14.35	-4.01%	37,044,857
Dec 17, 2025	15.91	16.24	14.68	14.95	14.95	-9.45%	39,566,319
Dec 16, 2025	18.03	18.39	16.41	16.51	16.51	-11.19%	46,819,070
Dec 15, 2025	17.19	18.62	16.70	18.59	18.59	5.69%	57,269,540
Dec 12, 2025	16.51	18.03	16.35	17.59	17.59	2.69%	52,369,370
Dec 11, 2025	16.20	17.49	15.70	17.13	17.13	3.19%	52,755,304
Dec 10, 2025	16.28	16.98	15.60	16.60	16.60	-1.25%	48,433,740
Dec 9, 2025	16.33	17.49	15.43	16.81	16.81	7.00%	58,850,580
Dec 8, 2025	15.57	16.26	15.35	15.71	15.71	-3.38%	43,378,760
Dec 5, 2025	16.01	16.98	15.92	16.26	16.26	1.18%	44,997,950
Dec 4, 2025	16.10	16.63	15.92	16.07	16.07	-7.75%	39,927,342