Huarong Chemical Co., Ltd. (SHE:301256)
China · Delayed Price · Currency is CNY 9.76
-0.02 (-0.20%)
Sep 30, 2026, 4:00 PM EDT
Huarong Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.79 | 10.03 | 9.73 | 9.76 | 9.76 | -0.20% | 3,192,302 |
| Sep 29, 2026 | 9.81 | 9.90 | 9.71 | 9.78 | 9.78 | - | 2,598,800 |
| Sep 28, 2026 | 10.13 | 10.13 | 9.76 | 9.78 | 9.78 | -2.49% | 3,468,110 |
| Sep 24, 2026 | 10.12 | 10.14 | 9.99 | 10.03 | 10.03 | -0.89% | 3,178,782 |
| Sep 23, 2026 | 10.18 | 10.23 | 9.98 | 10.12 | 10.12 | -0.10% | 3,437,503 |
| Sep 22, 2026 | 10.29 | 10.37 | 10.08 | 10.13 | 10.13 | -2.22% | 6,041,100 |
| Sep 21, 2026 | 9.85 | 10.54 | 9.80 | 10.36 | 10.36 | 5.39% | 9,246,139 |
| Sep 18, 2026 | 9.71 | 9.92 | 9.70 | 9.83 | 9.83 | 1.87% | 3,944,510 |
| Sep 17, 2026 | 9.71 | 9.82 | 9.50 | 9.65 | 9.65 | -1.53% | 3,657,050 |
| Sep 16, 2026 | 9.49 | 9.87 | 9.49 | 9.80 | 9.80 | 2.30% | 4,977,530 |
| Sep 15, 2026 | 9.89 | 9.89 | 9.54 | 9.58 | 9.58 | -1.64% | 5,092,627 |
| Sep 14, 2026 | 9.75 | 9.88 | 9.62 | 9.74 | 9.74 | -0.20% | 3,491,527 |
| Sep 11, 2026 | 9.91 | 9.93 | 9.55 | 9.76 | 9.76 | -2.40% | 6,547,006 |
| Sep 10, 2026 | 10.21 | 10.28 | 10.00 | 10.00 | 10.00 | -3.01% | 7,321,009 |
| Sep 9, 2026 | 10.61 | 10.78 | 10.25 | 10.31 | 10.31 | -4.54% | 12,761,652 |
| Sep 8, 2026 | 10.54 | 11.13 | 10.37 | 10.80 | 10.80 | 4.85% | 17,564,240 |
| Sep 7, 2026 | 10.30 | 10.39 | 10.18 | 10.30 | 10.30 | -0.29% | 6,161,900 |
| Sep 4, 2026 | 10.52 | 10.75 | 10.26 | 10.33 | 10.33 | -1.05% | 9,204,760 |
| Sep 3, 2026 | 10.67 | 10.78 | 10.43 | 10.44 | 10.44 | -2.25% | 10,603,439 |
| Sep 2, 2026 | 11.00 | 11.30 | 10.50 | 10.68 | 10.68 | -4.22% | 18,306,903 |
| Sep 1, 2026 | 10.29 | 11.48 | 10.18 | 11.15 | 11.15 | 9.42% | 22,058,649 |
| Aug 31, 2026 | 10.30 | 10.35 | 10.14 | 10.19 | 10.19 | -2.02% | 3,387,096 |
| Aug 28, 2026 | 10.20 | 10.47 | 10.20 | 10.40 | 10.40 | 1.27% | 3,121,448 |
| Aug 27, 2026 | 10.15 | 10.30 | 10.02 | 10.27 | 10.27 | 1.18% | 2,737,697 |
| Aug 26, 2026 | 10.11 | 10.28 | 9.95 | 10.15 | 10.15 | 0.69% | 3,090,119 |
| Aug 25, 2026 | 9.90 | 10.13 | 9.85 | 10.08 | 10.08 | 0.60% | 2,792,500 |
| Aug 24, 2026 | 10.09 | 10.11 | 9.88 | 10.02 | 10.02 | -0.69% | 3,598,673 |
| Aug 21, 2026 | 10.00 | 10.09 | 9.83 | 10.09 | 10.09 | 0.50% | 3,280,093 |
| Aug 20, 2026 | 10.08 | 10.20 | 10.02 | 10.04 | 10.04 | -0.40% | 3,080,808 |
| Aug 19, 2026 | 10.36 | 10.40 | 10.04 | 10.08 | 10.08 | -3.26% | 3,781,100 |
| Aug 18, 2026 | 10.68 | 10.73 | 10.42 | 10.42 | 10.42 | -2.43% | 4,182,410 |
| Aug 17, 2026 | 10.45 | 10.70 | 10.38 | 10.68 | 10.68 | 3.49% | 6,206,588 |
| Aug 14, 2026 | 10.50 | 10.57 | 10.17 | 10.32 | 10.32 | -2.82% | 7,749,050 |
| Aug 13, 2026 | 10.94 | 11.05 | 10.57 | 10.62 | 10.62 | -2.57% | 5,794,347 |
| Aug 12, 2026 | 10.71 | 10.94 | 10.70 | 10.90 | 10.90 | 1.02% | 3,895,873 |
| Aug 11, 2026 | 10.70 | 10.96 | 10.60 | 10.79 | 10.79 | -0.46% | 6,431,312 |
| Aug 10, 2026 | 10.48 | 10.95 | 10.46 | 10.84 | 10.84 | 3.44% | 8,597,584 |
| Aug 7, 2026 | 10.42 | 10.56 | 10.10 | 10.48 | 10.48 | 0.10% | 5,817,409 |
| Aug 6, 2026 | 10.10 | 10.47 | 10.07 | 10.47 | 10.47 | 2.95% | 6,452,567 |
| Aug 5, 2026 | 9.86 | 10.19 | 9.80 | 10.17 | 10.17 | 3.35% | 5,292,448 |
| Aug 4, 2026 | 9.70 | 9.88 | 9.64 | 9.84 | 9.84 | 1.76% | 3,345,778 |
| Aug 3, 2026 | 9.44 | 9.68 | 9.38 | 9.67 | 9.67 | 2.44% | 4,135,100 |
| Jul 31, 2026 | 9.31 | 9.64 | 9.31 | 9.44 | 9.44 | 2.61% | 4,892,990 |
| Jul 30, 2026 | 9.31 | 9.49 | 9.16 | 9.20 | 9.20 | -2.02% | 4,573,910 |
| Jul 29, 2026 | 9.27 | 9.45 | 9.16 | 9.39 | 9.39 | 0.64% | 5,933,100 |
| Jul 28, 2026 | 9.45 | 9.64 | 9.28 | 9.33 | 9.33 | -0.32% | 6,809,409 |
| Jul 27, 2026 | 9.08 | 9.40 | 9.03 | 9.36 | 9.36 | 1.96% | 4,205,678 |
| 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 |