Wanhua Chemical Group Co., Ltd. (SHA:600309)
China
· Delayed Price · Currency is CNY 64.01
-0.55 (-0.85%)
Sep 26, 2025, 3:00 PM CST
Wanhua Chemical Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 64.48 | 64.87 | 63.90 | 64.01 | 64.01 | -0.85% | 20,929,825 |
| Sep 25, 2025 | 63.66 | 65.35 | 63.55 | 64.56 | 64.56 | 1.38% | 28,523,559 |
| Sep 24, 2025 | 63.06 | 63.92 | 63.00 | 63.68 | 63.68 | 0.54% | 21,565,093 |
| Sep 23, 2025 | 64.12 | 64.41 | 62.59 | 63.34 | 63.34 | -1.19% | 26,888,260 |
| Sep 22, 2025 | 65.22 | 65.22 | 63.51 | 64.10 | 64.10 | -1.85% | 28,756,259 |
| Sep 19, 2025 | 65.66 | 66.52 | 65.31 | 65.31 | 65.31 | -0.87% | 29,306,287 |
| Sep 18, 2025 | 67.02 | 67.08 | 65.35 | 65.88 | 65.88 | -1.69% | 31,400,989 |
| Sep 17, 2025 | 66.32 | 67.50 | 66.06 | 67.01 | 67.01 | 0.60% | 21,218,175 |
| Sep 16, 2025 | 67.81 | 68.05 | 66.00 | 66.61 | 66.61 | -1.67% | 28,411,348 |
| Sep 15, 2025 | 67.79 | 69.09 | 67.50 | 67.74 | 67.74 | -0.07% | 20,992,510 |
| Sep 12, 2025 | 68.44 | 68.71 | 67.10 | 67.79 | 67.79 | -0.94% | 26,377,407 |
| Sep 11, 2025 | 67.30 | 68.50 | 66.82 | 68.43 | 68.43 | 1.32% | 31,929,465 |
| Sep 10, 2025 | 67.84 | 68.38 | 66.96 | 67.54 | 67.54 | -1.43% | 24,439,288 |
| Sep 9, 2025 | 69.65 | 70.20 | 67.82 | 68.52 | 68.52 | -1.55% | 40,363,265 |
| Sep 8, 2025 | 65.88 | 69.93 | 65.77 | 69.60 | 69.60 | 5.69% | 63,091,866 |
| Sep 5, 2025 | 64.64 | 66.12 | 64.51 | 65.85 | 65.85 | 1.79% | 32,433,829 |
| Sep 4, 2025 | 66.09 | 66.60 | 63.78 | 64.69 | 64.69 | -3.29% | 50,202,587 |
| Sep 3, 2025 | 67.27 | 67.96 | 65.90 | 66.89 | 66.89 | -0.56% | 28,423,267 |
| Sep 2, 2025 | 69.02 | 69.21 | 66.95 | 67.27 | 67.27 | -2.54% | 38,569,219 |
| Sep 1, 2025 | 68.60 | 69.85 | 68.00 | 69.02 | 69.02 | 0.61% | 40,327,747 |
| Aug 29, 2025 | 68.14 | 69.12 | 68.06 | 68.60 | 68.60 | 0.69% | 36,142,930 |
| Aug 28, 2025 | 67.84 | 69.15 | 66.50 | 68.13 | 68.13 | 0.12% | 48,533,712 |
| Aug 27, 2025 | 69.64 | 70.24 | 68.05 | 68.05 | 68.05 | -2.27% | 48,742,153 |
| Aug 26, 2025 | 68.17 | 70.78 | 67.72 | 69.63 | 69.63 | 2.14% | 55,644,267 |
| Aug 25, 2025 | 67.25 | 68.77 | 66.60 | 68.17 | 68.17 | 1.49% | 51,398,126 |
| Aug 22, 2025 | 65.85 | 67.48 | 65.41 | 67.17 | 67.17 | 2.39% | 56,403,843 |
| Aug 21, 2025 | 63.16 | 66.00 | 63.16 | 65.60 | 65.60 | 4.06% | 78,560,188 |
| Aug 20, 2025 | 62.19 | 63.09 | 61.57 | 63.04 | 63.04 | 1.37% | 33,723,286 |
| Aug 19, 2025 | 62.90 | 64.20 | 62.13 | 62.19 | 62.19 | -0.83% | 38,199,652 |
| Aug 18, 2025 | 63.05 | 63.70 | 62.63 | 62.71 | 62.71 | -0.44% | 39,525,376 |
| Aug 15, 2025 | 62.15 | 63.65 | 62.10 | 62.99 | 62.99 | 0.77% | 30,961,211 |
| Aug 14, 2025 | 62.99 | 63.47 | 62.05 | 62.51 | 62.51 | -0.75% | 30,667,375 |
| Aug 13, 2025 | 62.91 | 63.16 | 62.31 | 62.98 | 62.98 | 0.13% | 31,320,004 |
| Aug 12, 2025 | 61.08 | 64.49 | 60.90 | 62.90 | 62.90 | 2.34% | 63,386,985 |
| Aug 11, 2025 | 61.07 | 61.80 | 61.00 | 61.46 | 61.46 | 1.09% | 26,356,426 |
| Aug 8, 2025 | 60.80 | 61.46 | 60.30 | 60.80 | 60.80 | 0.30% | 20,918,231 |
| Aug 7, 2025 | 61.19 | 61.55 | 60.24 | 60.62 | 60.62 | -0.75% | 22,405,653 |
| Aug 6, 2025 | 60.99 | 61.36 | 60.57 | 61.08 | 61.08 | 0.15% | 19,745,852 |
| Aug 5, 2025 | 60.58 | 61.25 | 60.50 | 60.99 | 60.99 | 0.84% | 22,796,321 |
| Aug 4, 2025 | 60.40 | 60.78 | 59.92 | 60.48 | 60.48 | -0.72% | 25,582,107 |
| Aug 1, 2025 | 61.40 | 61.88 | 60.66 | 60.92 | 60.92 | -2.23% | 39,395,840 |
| Jul 31, 2025 | 63.80 | 63.80 | 61.82 | 62.31 | 62.31 | -2.40% | 51,526,496 |
| Jul 30, 2025 | 62.56 | 64.95 | 62.52 | 63.84 | 63.84 | 3.03% | 66,258,711 |
| Jul 29, 2025 | 62.61 | 63.15 | 61.83 | 61.96 | 61.96 | -1.02% | 30,787,500 |
| Jul 28, 2025 | 62.00 | 62.96 | 61.55 | 62.60 | 62.60 | -0.60% | 39,806,861 |
| Jul 25, 2025 | 62.58 | 64.64 | 62.57 | 62.98 | 62.98 | 0.75% | 54,633,589 |
| Jul 24, 2025 | 61.25 | 62.71 | 61.24 | 62.51 | 62.51 | 1.10% | 51,084,950 |
| Jul 23, 2025 | 63.00 | 63.28 | 61.66 | 61.83 | 61.83 | -1.93% | 68,232,808 |
| Jul 22, 2025 | 60.40 | 63.05 | 59.90 | 63.05 | 63.05 | 5.19% | 103,083,619 |
| Jul 21, 2025 | 59.99 | 60.35 | 59.01 | 59.94 | 59.94 | 0.37% | 62,816,266 |