Huarong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	14.25	14.80	14.11	14.75	14.62	3.51%	16,702,470
May 13, 2026	14.09	14.31	13.85	14.25	14.13	0.85%	7,351,228
May 12, 2026	14.40	14.45	13.96	14.13	14.01	-2.15%	8,656,028
May 11, 2026	14.17	14.55	14.17	14.44	14.31	2.34%	9,813,318
May 8, 2026	14.25	14.29	14.07	14.11	13.99	-1.67%	6,543,478
May 7, 2026	14.30	14.39	14.13	14.35	14.23	0.63%	8,520,706
May 6, 2026	13.71	14.33	13.71	14.26	14.14	3.86%	11,723,810
Apr 30, 2026	13.89	14.16	13.73	13.73	13.61	-0.79%	6,673,326
Apr 29, 2026	13.78	13.95	13.48	13.84	13.72	0.14%	6,241,765
Apr 28, 2026	13.85	14.01	13.61	13.82	13.70	-1.71%	8,083,177
Apr 27, 2026	13.99	14.15	13.84	14.06	13.94	0.36%	9,433,922
Apr 24, 2026	13.95	14.33	13.82	14.01	13.89	-0.71%	12,510,420
Apr 23, 2026	14.38	14.52	13.98	14.11	13.99	0.36%	12,653,010
Apr 22, 2026	14.14	14.29	13.84	14.06	13.94	-1.68%	12,653,350
Apr 21, 2026	14.14	14.56	14.00	14.30	14.18	2.14%	18,641,190
Apr 20, 2026	13.96	14.14	13.72	14.00	13.88	0.86%	13,528,680
Apr 17, 2026	13.50	13.94	13.45	13.88	13.76	4.36%	17,130,740
Apr 16, 2026	13.09	13.36	12.99	13.30	13.18	1.92%	8,206,788
Apr 15, 2026	13.30	13.32	12.99	13.05	12.94	-2.03%	6,594,347
Apr 14, 2026	13.19	13.32	12.98	13.32	13.20	1.76%	7,950,883
Apr 13, 2026	13.03	13.18	12.98	13.09	12.98	-0.46%	5,941,099
Apr 10, 2026	13.21	13.37	13.11	13.15	13.04	-0.38%	8,344,987
Apr 9, 2026	13.33	13.68	13.17	13.20	13.09	-1.93%	13,737,520
Apr 8, 2026	13.53	13.58	13.24	13.46	13.34	-1.68%	19,129,750
Apr 7, 2026	12.62	13.97	12.62	13.69	13.57	7.80%	17,053,870
Apr 3, 2026	12.96	13.04	12.60	12.70	12.59	-1.55%	4,322,007
Apr 2, 2026	13.13	13.19	12.79	12.90	12.79	-2.49%	5,053,893
Apr 1, 2026	13.15	13.28	13.00	13.23	13.12	3.04%	6,181,407
Mar 31, 2026	13.20	13.28	12.84	12.84	12.73	-2.95%	6,131,588
Mar 30, 2026	13.12	13.38	13.03	13.23	13.12	0.76%	8,945,907