Huarong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.22	9.34	9.07	9.18	9.18	-1.82%	4,090,300
Jul 23, 2026	9.01	9.37	8.91	9.35	9.35	3.89%	5,355,800
Jul 22, 2026	9.20	9.21	8.92	9.00	9.00	-2.70%	5,565,350
Jul 21, 2026	8.97	9.26	8.45	9.25	9.25	2.10%	9,228,164
Jul 20, 2026	9.53	9.67	8.87	9.06	9.06	-5.03%	8,639,500
Jul 17, 2026	9.93	10.07	9.44	9.54	9.54	-3.54%	6,966,259
Jul 16, 2026	10.03	10.08	9.84	9.89	9.89	-1.88%	5,917,790
Jul 15, 2026	10.20	10.31	9.97	10.08	10.08	-1.37%	5,589,133
Jul 14, 2026	10.31	10.33	9.96	10.22	10.22	-0.78%	4,652,300
Jul 13, 2026	11.10	11.10	10.21	10.30	10.30	-7.87%	7,925,847
Jul 10, 2026	11.23	11.56	11.17	11.18	11.18	-1.50%	7,637,966
Jul 9, 2026	11.42	11.53	10.78	11.35	11.35	-0.96%	8,392,713
Jul 8, 2026	11.88	11.92	11.28	11.46	11.46	-3.54%	6,333,333
Jul 7, 2026	12.10	12.11	11.75	11.88	11.88	-2.06%	6,556,907
Jul 6, 2026	12.33	12.50	12.00	12.13	12.13	-2.02%	8,038,911
Jul 3, 2026	13.23	13.25	12.35	12.38	12.38	-6.28%	12,724,520
Jul 2, 2026	12.95	13.51	12.71	13.21	13.21	-0.30%	13,492,016
Jul 1, 2026	12.96	13.66	12.80	13.25	13.25	2.24%	18,590,822
Jun 30, 2026	12.08	13.16	11.93	12.96	12.96	6.84%	21,091,827
Jun 29, 2026	11.47	12.28	11.46	12.13	12.13	4.57%	13,392,287
Jun 26, 2026	11.52	12.15	11.48	11.60	11.60	-0.60%	8,937,791
Jun 25, 2026	12.14	12.26	11.47	11.67	11.67	-4.50%	10,065,610
Jun 24, 2026	12.04	12.30	11.78	12.22	12.22	1.50%	9,598,791
Jun 23, 2026	11.87	12.48	11.81	12.04	12.04	1.18%	11,757,248
Jun 22, 2026	11.15	11.90	11.07	11.90	11.90	5.68%	13,324,281
Jun 18, 2026	11.59	11.64	11.23	11.26	11.26	-2.93%	7,192,700
Jun 17, 2026	11.76	11.88	11.53	11.60	11.60	-2.77%	7,000,152
Jun 16, 2026	11.93	12.07	11.81	11.93	11.93	-0.67%	6,512,283
Jun 15, 2026	11.76	12.15	11.76	12.01	12.01	2.13%	8,867,400
Jun 12, 2026	12.32	12.36	11.67	11.76	11.76	-3.05%	12,003,990
Jun 11, 2026	11.90	12.33	11.67	12.13	12.13	1.25%	13,170,996
Jun 10, 2026	11.48	12.12	11.40	11.98	11.98	3.63%	11,995,850
Jun 9, 2026	11.21	11.65	11.15	11.56	11.56	3.86%	7,050,100
Jun 8, 2026	11.33	11.63	11.00	11.13	11.13	-4.95%	6,717,635
Jun 5, 2026	11.68	11.92	11.19	11.71	11.71	0.60%	8,386,840
Jun 4, 2026	11.41	11.75	11.27	11.64	11.64	1.75%	6,476,453
Jun 3, 2026	11.54	11.68	11.38	11.54	11.44	-0.09%	4,321,568
Jun 2, 2026	11.75	11.84	11.32	11.55	11.45	-1.70%	5,034,000
Jun 1, 2026	11.61	11.91	11.54	11.75	11.65	1.29%	5,786,761
May 29, 2026	12.55	12.55	11.58	11.60	11.50	-7.57%	12,103,960
May 28, 2026	12.25	13.16	12.11	12.55	12.44	3.21%	15,064,700
May 27, 2026	12.84	12.92	12.09	12.16	12.05	-5.44%	9,664,600
May 26, 2026	13.22	13.36	12.73	12.86	12.75	-3.45%	8,346,600
May 25, 2026	13.25	13.80	12.82	13.32	13.20	0.76%	11,847,570
May 22, 2026	13.09	13.39	12.96	13.22	13.11	0.99%	8,271,547
May 21, 2026	14.20	14.25	13.03	13.09	12.98	-8.46%	18,242,660
May 20, 2026	13.93	14.52	13.86	14.30	14.18	2.29%	13,809,250
May 19, 2026	14.25	14.33	13.75	13.98	13.86	-0.64%	10,450,090
May 18, 2026	14.44	14.50	13.72	14.07	13.95	-2.49%	14,677,650
May 15, 2026	14.75	15.11	14.33	14.43	14.30	-2.17%	22,376,800