Guizhou Chanhen Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.89	37.39	35.81	37.29	37.29	4.22%	15,071,620
Dec 4, 2025	35.80	36.27	35.30	35.78	35.78	0.48%	7,889,136
Dec 3, 2025	35.18	36.40	35.10	35.61	35.61	1.86%	9,137,424
Dec 2, 2025	35.39	35.43	34.85	34.96	34.96	-1.10%	4,902,189
Dec 1, 2025	35.75	36.45	35.16	35.35	35.35	-0.25%	11,338,670
Nov 28, 2025	34.50	35.65	34.45	35.44	35.44	2.10%	8,435,366
Nov 27, 2025	34.77	35.50	34.60	34.71	34.71	0.32%	8,239,993
Nov 26, 2025	34.55	35.14	34.33	34.60	34.60	0.23%	10,575,880
Nov 25, 2025	34.70	34.98	34.01	34.52	34.52	-0.09%	11,716,920
Nov 24, 2025	35.03	35.20	33.56	34.55	34.55	0.29%	14,463,680
Nov 21, 2025	36.01	36.55	34.27	34.45	34.45	-7.64%	21,643,950
Nov 20, 2025	37.33	38.84	36.82	37.30	37.30	0.59%	13,532,680
Nov 19, 2025	37.40	38.40	36.66	37.08	37.08	-1.72%	14,215,050
Nov 18, 2025	38.70	39.88	37.00	37.73	37.73	-3.11%	21,549,270
Nov 17, 2025	38.55	40.31	38.55	38.94	38.94	1.27%	17,343,580
Nov 14, 2025	37.51	39.35	37.51	38.45	38.45	1.00%	20,146,050
Nov 13, 2025	37.60	39.35	37.50	38.07	38.07	1.04%	26,412,860
Nov 12, 2025	38.20	38.45	36.51	37.68	37.68	-2.96%	24,111,770
Nov 11, 2025	37.55	39.26	37.55	38.83	38.83	1.28%	24,380,840
Nov 10, 2025	38.99	40.85	37.72	38.34	38.34	0.58%	36,712,080
Nov 7, 2025	37.44	38.92	37.07	38.12	38.12	1.76%	27,906,320
Nov 6, 2025	36.60	39.39	36.32	37.46	37.46	4.43%	35,266,680
Nov 5, 2025	33.29	36.49	33.03	35.87	35.87	6.57%	26,296,810
Nov 4, 2025	34.60	35.46	33.30	33.66	33.66	-2.41%	18,164,970
Nov 3, 2025	34.15	34.92	33.24	34.49	34.49	1.00%	18,292,310
Oct 31, 2025	34.01	35.17	33.74	34.15	34.15	0.83%	28,700,390
Oct 30, 2025	34.83	36.10	33.21	33.87	33.87	1.59%	43,025,950
Oct 29, 2025	30.35	33.34	30.35	33.34	33.34	10.00%	21,583,110
Oct 28, 2025	29.19	30.44	29.08	30.31	30.31	4.02%	16,730,960
Oct 27, 2025	29.00	29.50	28.92	29.14	29.14	1.46%	12,351,680
Oct 24, 2025	29.20	29.43	28.51	28.72	28.72	-0.59%	9,076,601
Oct 23, 2025	28.71	29.02	28.04	28.89	28.89	1.01%	10,054,320
Oct 22, 2025	28.56	28.83	28.30	28.60	28.60	-0.38%	6,298,858
Oct 21, 2025	28.56	29.04	28.03	28.71	28.71	0.98%	9,339,951
Oct 20, 2025	28.89	28.90	28.15	28.43	28.43	-0.28%	10,336,040
Oct 17, 2025	29.07	29.37	28.46	28.51	28.51	-2.43%	10,546,150
Oct 16, 2025	30.25	30.40	29.00	29.22	29.22	-3.40%	14,326,580
Oct 15, 2025	30.81	30.98	29.84	30.25	30.25	-1.59%	17,993,930
Oct 14, 2025	31.50	32.01	30.52	30.74	30.74	-1.28%	15,172,400
Oct 13, 2025	30.73	31.69	30.29	31.14	31.14	-1.77%	17,992,920
Oct 10, 2025	30.79	32.48	30.79	31.70	31.70	1.67%	21,395,060
Oct 9, 2025	29.89	31.43	29.72	31.18	31.18	6.56%	25,427,520
Sep 30, 2025	27.86	29.67	27.63	29.26	29.26	5.03%	22,303,560
Sep 29, 2025	26.96	27.88	26.96	27.86	27.86	3.88%	16,990,560
Sep 26, 2025	26.35	26.93	26.25	26.82	26.82	1.78%	9,271,951
Sep 25, 2025	26.21	26.54	26.15	26.35	26.35	0.23%	6,833,173
Sep 24, 2025	25.52	26.30	25.43	26.29	26.29	3.06%	6,958,499
Sep 23, 2025	25.78	25.85	25.25	25.51	25.51	-1.70%	7,396,153
Sep 22, 2025	26.18	26.20	25.33	25.95	25.95	-0.95%	12,040,450
Sep 19, 2025	25.77	26.30	25.76	26.20	26.20	1.67%	7,734,977