Huarong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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