Guizhou Chanhen Chemical Corporation - 002895.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.5	35.78	35.78	36.27	34.5	7.98M
December 03, 2025	35.18	35.61	35.61	36.4	35.1	9.14M
December 02, 2025	35.39	34.96	34.96	35.43	34.85	4.94M
December 01, 2025	35.75	35.35	35.35	36.45	35.16	11.34M
November 28, 2025	34.5	35.44	35.44	35.65	34.45	8.55M
November 27, 2025	34.77	34.71	34.71	35.5	34.6	8.24M
November 26, 2025	34.55	34.6	34.6	35.14	34.33	10.61M
November 25, 2025	34.7	34.52	34.52	34.98	34.01	11.83M
November 24, 2025	35.03	34.55	34.55	35.2	33.56	14.46M
November 21, 2025	36.01	34.45	34.45	36.55	34.27	21.64M
November 20, 2025	37.33	37.3	37.3	38.84	36.82	13.76M
November 19, 2025	37.4	37.08	37.08	38.4	36.66	14.29M
November 18, 2025	38.7	37.73	37.73	39.88	37	21.55M
November 17, 2025	38.55	38.94	38.94	40.31	38.55	17.34M
November 14, 2025	37.51	38.45	38.45	39.35	37.51	20.15M
November 13, 2025	37.6	38.07	38.07	39.35	37.5	26.54M
November 12, 2025	38.2	37.68	37.68	38.45	36.51	24.11M
November 11, 2025	37.55	38.83	38.83	39.26	37.55	24.38M
November 10, 2025	38.99	38.34	38.34	40.85	37.72	36.71M
November 07, 2025	37.44	38.12	38.12	38.92	37.07	28.1M
November 06, 2025	36.6	37.46	37.46	39.39	36.32	35.47M
November 05, 2025	33.29	35.87	35.87	36.49	33.03	26.48M
November 04, 2025	34.6	33.66	33.66	35.46	33.3	18.16M
November 03, 2025	34.15	34.49	34.49	34.92	33.24	18.29M
October 31, 2025	34.01	34.15	34.15	35.17	33.74	28.7M
October 30, 2025	34.83	33.87	33.87	36.1	33.21	43.25M
October 29, 2025	30.35	33.34	33.34	33.34	30.35	21.63M
October 28, 2025	29.19	30.31	30.31	30.44	29.08	16.73M
October 27, 2025	29	29.14	29.14	29.5	28.92	12.35M
October 24, 2025	29.2	28.72	28.72	29.43	28.51	9.15M
October 23, 2025	28.71	28.89	28.89	29.02	28.04	10.15M
October 22, 2025	28.56	28.6	28.6	28.83	28.3	6.36M
October 21, 2025	28.56	28.71	28.71	29.04	28.03	9.34M
October 20, 2025	28.89	28.43	28.43	28.9	28.15	10.43M
October 17, 2025	29.07	28.51	28.51	29.37	28.46	10.59M
October 16, 2025	30.25	29.22	29.22	30.4	29	14.45M
October 15, 2025	30.81	30.25	30.25	30.98	29.84	18.06M
October 14, 2025	31.5	30.74	30.74	32.01	30.52	15.17M
October 13, 2025	30.73	31.14	31.14	31.69	30.29	18.18M
October 10, 2025	30.79	31.7	31.7	32.48	30.79	21.4M
October 09, 2025	29.89	31.18	31.18	31.43	29.72	25.43M
September 30, 2025	27.86	29.26	29.26	29.67	27.63	22.4M
September 29, 2025	26.96	27.86	27.86	27.88	26.96	16.99M
September 26, 2025	26.35	26.82	26.82	26.93	26.25	9.44M
September 25, 2025	26.21	26.35	26.35	26.54	26.15	6.86M
September 24, 2025	25.52	26.29	26.29	26.3	25.43	6.96M
September 23, 2025	25.78	25.51	25.51	25.85	25.25	7.4M
September 22, 2025	26.18	25.95	25.95	26.2	25.33	12.12M
September 19, 2025	25.77	26.2	26.2	26.3	25.76	7.81M
September 18, 2025	26.4	25.77	25.77	26.48	25.63	8.8M
September 17, 2025	26.67	26.41	26.41	26.75	26.35	6.45M
September 16, 2025	27.17	26.67	26.67	27.45	26.31	10.35M
September 15, 2025	27.44	27.06	27.06	27.5	26.98	10.14M
September 12, 2025	27.51	27.59	27.59	27.63	26.98	11.48M
September 11, 2025	27.3	27.47	27.47	27.55	27.06	8.99M
September 10, 2025	27.62	27.29	27.29	27.75	26.89	8.23M
September 09, 2025	27.73	27.55	27.55	28.3	27.4	13.29M
September 08, 2025	26.8	27.72	27.72	27.85	26.67	14.54M
September 05, 2025	26.28	26.8	26.8	27.05	26.26	16.16M
September 04, 2025	27.1	26.48	26.48	27.12	26.06	9.49M

Guizhou Chanhen Chemical Corporation (002895.SZ) SHZ