Skip to main content
logo
Changhua Chemical Technology Co., Ltd. (SHE:301518)
China flag China · Delayed Price · Currency is CNY
24.62
0.00 (0.00%)
At close: Oct 8, 2026

SHE:301518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.0326.3724.0324.8224.823.55%4,849,943
Sep 29, 202623.9924.4523.7023.9723.97-0.13%1,726,700
Sep 28, 202624.4324.6723.7724.0024.00-2.83%1,797,060
Sep 24, 202625.2025.2924.7024.7024.70-2.10%1,818,578
Sep 23, 202625.4725.8824.9925.2325.23-1.83%2,693,567
Sep 22, 202626.2526.4025.5225.7025.70-2.43%4,504,342
Sep 21, 202623.0026.7322.9226.3426.3414.52%7,784,379
Sep 18, 202622.2123.0522.2123.0023.003.98%1,668,038
Sep 17, 202622.2722.2721.7322.1222.12-0.36%1,320,040
Sep 16, 202622.0022.4721.5022.2022.201.37%1,366,211
Sep 15, 202622.4622.4721.9021.9021.90-2.58%1,621,243
Sep 14, 202622.1923.2222.0722.4822.481.86%1,900,121
Sep 11, 202623.1823.1921.8822.0722.07-4.87%2,147,766
Sep 10, 202623.6524.7122.7123.2023.20-1.99%3,097,166
Sep 9, 202624.1724.3123.5823.6723.67-2.07%1,363,111
Sep 8, 202624.0824.5123.7224.1724.170.12%1,434,798
Sep 7, 202624.2924.6424.0224.1424.14-0.54%1,309,145
Sep 4, 202624.4925.0824.1424.2724.27-0.98%1,892,699
Sep 3, 202625.1125.4824.3724.5124.51-2.47%1,768,406
Sep 2, 202626.2326.5225.0225.1325.13-3.97%2,349,254
Sep 1, 202625.8026.5025.4926.1726.171.79%2,553,631
Aug 31, 202625.7825.8224.9025.7125.710.39%2,669,947
Aug 28, 202624.7825.9824.3025.6125.613.43%4,586,288
Aug 27, 202622.5925.3722.5524.7624.768.50%7,132,535
Aug 26, 202624.5424.8722.6022.8222.82-10.02%6,688,453
Aug 25, 202624.6325.4924.5525.3625.362.22%1,905,516
Aug 24, 202625.3725.8724.6124.8124.81-2.48%2,185,311
Aug 21, 202625.4825.6525.0025.4425.44-1.05%1,560,097
Aug 20, 202625.5526.0325.3025.7125.711.14%1,698,400
Aug 19, 202626.1226.2725.4025.4225.42-4.36%2,661,713
Aug 18, 202626.1526.9725.8126.5826.581.30%3,944,457
Aug 17, 202625.8226.2525.3126.2426.240.92%4,222,935
Aug 14, 202627.0227.0225.8326.0026.00-3.42%5,505,454
Aug 13, 202626.4328.6826.1526.9226.921.82%10,016,726
Aug 12, 202625.1127.5024.9126.4426.445.76%7,294,394
Aug 11, 202625.5425.5424.7825.0025.00-1.38%1,769,900
Aug 10, 202625.1125.6324.6025.3525.350.32%2,119,800
Aug 7, 202625.0026.1524.3125.2725.271.04%2,944,772
Aug 6, 202625.1025.3424.6425.0125.01-0.56%1,614,620
Aug 5, 202624.4525.2724.4525.1525.152.24%1,620,199
Aug 4, 202624.3124.7424.0924.6024.601.91%1,551,200
Aug 3, 202623.6424.2623.4324.1424.143.03%1,735,433
Jul 31, 202623.9824.0823.1823.4323.431.21%1,814,151
Jul 30, 202623.0823.7822.8023.1523.150.09%1,994,600
Jul 29, 202622.6223.2822.3123.1323.132.25%1,534,900
Jul 28, 202622.7723.0722.4122.6222.620.09%1,219,215
Jul 27, 202621.3222.6121.3222.6022.604.63%1,664,286
Jul 24, 202622.3122.5121.4921.6021.60-3.36%1,652,425
Jul 23, 202621.2322.4321.2322.3522.354.05%2,240,929
Jul 22, 202622.1922.3321.3021.4821.48-2.63%2,271,262