Huarong Chemical Co., Ltd. (SHE:301256)
China · Delayed Price · Currency is CNY 8.23
+0.16 (1.98%)
Nov 2, 2026, 4:00 PM EST
Huarong Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 8.12 | 8.25 | 7.95 | 8.23 | 8.23 | 1.98% | 3,508,595 |
| Oct 30, 2026 | 8.22 | 8.50 | 8.06 | 8.07 | 8.07 | -3.58% | 3,580,332 |
| Oct 29, 2026 | 8.56 | 8.60 | 8.34 | 8.37 | 8.37 | -2.56% | 2,392,100 |
| Oct 28, 2026 | 8.49 | 8.67 | 8.42 | 8.59 | 8.59 | 1.54% | 2,333,600 |
| Oct 27, 2026 | 8.84 | 8.96 | 8.46 | 8.46 | 8.46 | -4.51% | 2,897,400 |
| Oct 26, 2026 | 8.81 | 9.01 | 8.72 | 8.86 | 8.86 | 0.34% | 4,012,384 |
| Oct 23, 2026 | 8.69 | 8.88 | 8.20 | 8.83 | 8.83 | 0.57% | 5,189,728 |
| Oct 22, 2026 | 9.11 | 9.27 | 8.78 | 8.78 | 8.78 | -5.49% | 5,371,961 |
| Oct 21, 2026 | 9.41 | 9.49 | 9.27 | 9.29 | 9.29 | -1.28% | 2,771,900 |
| Oct 20, 2026 | 9.32 | 9.47 | 9.26 | 9.41 | 9.41 | 0.75% | 2,594,500 |
| Oct 19, 2026 | 9.25 | 9.42 | 9.01 | 9.34 | 9.34 | -0.74% | 3,773,991 |
| Oct 16, 2026 | 9.69 | 9.69 | 9.33 | 9.41 | 9.41 | -0.42% | 4,038,801 |
| Oct 15, 2026 | 9.47 | 9.66 | 9.32 | 9.45 | 9.45 | -3.08% | 5,220,015 |
| Oct 14, 2026 | 10.08 | 10.40 | 9.74 | 9.75 | 9.75 | -3.66% | 5,604,111 |
| Oct 13, 2026 | 9.90 | 10.21 | 9.64 | 10.12 | 10.12 | 1.00% | 7,450,524 |
| Oct 12, 2026 | 9.93 | 10.40 | 9.83 | 10.02 | 10.02 | 0.80% | 7,633,963 |
| Oct 9, 2026 | 9.87 | 9.97 | 9.46 | 9.97 | 9.94 | 1.42% | 4,789,633 |
| Oct 8, 2026 | 9.88 | 9.99 | 9.70 | 9.83 | 9.80 | 0.72% | 3,855,467 |
| Sep 30, 2026 | 9.79 | 10.03 | 9.73 | 9.76 | 9.73 | -0.20% | 3,192,302 |
| Sep 29, 2026 | 9.81 | 9.90 | 9.71 | 9.78 | 9.75 | - | 2,598,800 |
| Sep 28, 2026 | 10.13 | 10.13 | 9.76 | 9.78 | 9.75 | -2.49% | 3,468,110 |
| Sep 24, 2026 | 10.12 | 10.14 | 9.99 | 10.03 | 10.00 | -0.89% | 3,178,782 |
| Sep 23, 2026 | 10.18 | 10.23 | 9.98 | 10.12 | 10.09 | -0.10% | 3,437,503 |
| Sep 22, 2026 | 10.29 | 10.37 | 10.08 | 10.13 | 10.10 | -2.22% | 6,037,300 |
| Sep 21, 2026 | 9.85 | 10.54 | 9.80 | 10.36 | 10.33 | 5.39% | 9,242,239 |
| Sep 18, 2026 | 9.71 | 9.92 | 9.70 | 9.83 | 9.80 | 1.87% | 3,944,510 |
| Sep 17, 2026 | 9.71 | 9.82 | 9.50 | 9.65 | 9.62 | -1.53% | 3,657,050 |
| Sep 16, 2026 | 9.49 | 9.87 | 9.49 | 9.80 | 9.77 | 2.30% | 4,975,230 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.54 | 9.58 | 9.55 | -1.64% | 5,092,627 |
| Sep 14, 2026 | 9.75 | 9.88 | 9.62 | 9.74 | 9.71 | -0.20% | 3,491,527 |
| Sep 11, 2026 | 9.91 | 9.93 | 9.55 | 9.76 | 9.73 | -2.40% | 6,547,006 |
| Sep 10, 2026 | 10.21 | 10.28 | 10.00 | 10.00 | 9.97 | -3.01% | 7,321,009 |
| Sep 9, 2026 | 10.61 | 10.78 | 10.25 | 10.31 | 10.28 | -4.54% | 12,759,852 |
| Sep 8, 2026 | 10.54 | 11.13 | 10.37 | 10.80 | 10.77 | 4.85% | 17,564,244 |
| Sep 7, 2026 | 10.30 | 10.39 | 10.18 | 10.30 | 10.27 | -0.29% | 6,161,900 |
| Sep 4, 2026 | 10.52 | 10.75 | 10.26 | 10.33 | 10.30 | -1.05% | 9,201,360 |
| Sep 3, 2026 | 10.67 | 10.78 | 10.43 | 10.44 | 10.41 | -2.25% | 10,602,039 |
| Sep 2, 2026 | 11.00 | 11.30 | 10.50 | 10.68 | 10.65 | -4.22% | 18,304,903 |
| Sep 1, 2026 | 10.29 | 11.48 | 10.18 | 11.15 | 11.12 | 9.42% | 22,052,949 |
| Aug 31, 2026 | 10.30 | 10.35 | 10.14 | 10.19 | 10.16 | -2.02% | 3,387,096 |
| Aug 28, 2026 | 10.20 | 10.47 | 10.20 | 10.40 | 10.37 | 1.27% | 3,121,448 |
| Aug 27, 2026 | 10.15 | 10.30 | 10.02 | 10.27 | 10.24 | 1.18% | 2,737,597 |
| Aug 26, 2026 | 10.11 | 10.28 | 9.95 | 10.15 | 10.12 | 0.69% | 3,090,119 |
| Aug 25, 2026 | 9.90 | 10.13 | 9.85 | 10.08 | 10.05 | 0.60% | 2,792,100 |
| Aug 24, 2026 | 10.09 | 10.11 | 9.88 | 10.02 | 9.99 | -0.69% | 3,598,673 |
| Aug 21, 2026 | 10.00 | 10.09 | 9.83 | 10.09 | 10.06 | 0.50% | 3,277,893 |
| Aug 20, 2026 | 10.08 | 10.20 | 10.02 | 10.04 | 10.01 | -0.40% | 3,080,808 |
| Aug 19, 2026 | 10.36 | 10.40 | 10.04 | 10.08 | 10.05 | -3.26% | 3,781,100 |
| Aug 18, 2026 | 10.68 | 10.73 | 10.42 | 10.42 | 10.39 | -2.43% | 4,182,410 |
| Aug 17, 2026 | 10.45 | 10.70 | 10.38 | 10.68 | 10.65 | 3.49% | 6,206,588 |