Huarong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.20	14.25	13.03	13.09	13.09	-8.46%	18,242,666
May 20, 2026	13.93	14.52	13.86	14.30	14.30	2.29%	13,809,254
May 19, 2026	14.25	14.33	13.75	13.98	13.98	-0.64%	10,450,095
May 18, 2026	14.44	14.50	13.72	14.07	14.07	-2.49%	14,677,656
May 15, 2026	14.75	15.11	14.33	14.43	14.43	-2.17%	22,376,800
May 14, 2026	14.25	14.80	14.11	14.75	14.75	3.51%	16,704,170
May 13, 2026	14.09	14.31	13.85	14.25	14.25	0.85%	7,351,228
May 12, 2026	14.40	14.45	13.96	14.13	14.13	-2.15%	8,656,028
May 11, 2026	14.17	14.55	14.17	14.44	14.44	2.34%	9,813,318
May 8, 2026	14.25	14.29	14.07	14.11	14.11	-1.67%	6,543,478
May 7, 2026	14.30	14.39	14.13	14.35	14.35	0.63%	8,520,706
May 6, 2026	13.71	14.33	13.71	14.26	14.26	3.86%	11,723,813
Apr 30, 2026	13.89	14.16	13.73	13.73	13.73	-0.79%	6,673,326
Apr 29, 2026	13.78	13.95	13.48	13.84	13.84	0.14%	6,241,765
Apr 28, 2026	13.85	14.01	13.61	13.82	13.82	-1.71%	8,083,677
Apr 27, 2026	13.99	14.15	13.84	14.06	14.06	0.36%	9,433,922
Apr 24, 2026	13.95	14.33	13.82	14.01	14.01	-0.71%	12,510,429
Apr 23, 2026	14.38	14.52	13.98	14.11	14.11	0.36%	12,653,010
Apr 22, 2026	14.14	14.29	13.84	14.06	14.06	-1.68%	12,653,350
Apr 21, 2026	14.14	14.56	14.00	14.30	14.30	2.14%	18,641,190
Apr 20, 2026	13.96	14.14	13.72	14.00	14.00	0.86%	13,528,682
Apr 17, 2026	13.50	13.94	13.45	13.88	13.88	4.36%	17,132,049
Apr 16, 2026	13.09	13.36	12.99	13.30	13.30	1.92%	8,208,488
Apr 15, 2026	13.30	13.32	12.99	13.05	13.05	-2.03%	6,594,347
Apr 14, 2026	13.19	13.32	12.98	13.32	13.32	1.76%	7,950,883
Apr 13, 2026	13.03	13.18	12.98	13.09	13.09	-0.46%	5,941,099
Apr 10, 2026	13.21	13.37	13.11	13.15	13.15	-0.38%	8,344,987
Apr 9, 2026	13.33	13.68	13.17	13.20	13.20	-1.93%	13,737,520
Apr 8, 2026	13.53	13.58	13.24	13.46	13.46	-1.68%	19,129,750
Apr 7, 2026	12.62	13.97	12.62	13.69	13.69	7.80%	17,053,870
Apr 3, 2026	12.96	13.04	12.60	12.70	12.70	-1.55%	4,322,007
Apr 2, 2026	13.13	13.19	12.79	12.90	12.90	-2.49%	5,053,893
Apr 1, 2026	13.15	13.28	13.00	13.23	13.23	3.04%	6,181,407
Mar 31, 2026	13.20	13.28	12.84	12.84	12.84	-2.95%	6,131,588
Mar 30, 2026	13.12	13.38	13.03	13.23	13.23	0.76%	8,945,907
Mar 27, 2026	12.54	13.33	12.42	13.13	13.13	3.63%	11,972,406
Mar 26, 2026	13.03	13.05	12.61	12.67	12.67	-2.61%	8,223,419
Mar 25, 2026	13.68	13.75	12.92	13.01	13.01	2.44%	12,161,056
Mar 24, 2026	12.72	12.86	12.29	12.70	12.70	2.34%	8,060,096
Mar 23, 2026	12.90	13.12	12.30	12.41	12.41	-5.48%	11,345,699
Mar 20, 2026	13.92	13.98	13.10	13.13	13.13	-5.20%	11,957,634
Mar 19, 2026	14.24	14.31	13.77	13.85	13.85	-3.69%	11,625,590
Mar 18, 2026	14.48	14.51	14.10	14.38	14.38	-1.03%	11,463,700
Mar 17, 2026	14.91	15.46	14.50	14.53	14.53	-2.15%	15,619,200
Mar 16, 2026	15.21	15.85	14.54	14.85	14.85	-3.63%	22,377,400
Mar 13, 2026	14.71	16.43	14.71	15.41	15.41	4.19%	30,335,770
Mar 12, 2026	15.15	15.30	14.72	14.79	14.79	-2.89%	13,557,638
Mar 11, 2026	14.90	15.54	14.69	15.23	15.23	1.74%	16,790,090
Mar 10, 2026	14.82	15.12	14.74	14.97	14.97	1.01%	7,736,916
Mar 9, 2026	15.01	15.18	14.47	14.82	14.82	-1.85%	11,322,845