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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	27.06	27.07	27.07	27.3	26.62	9.04M
September 02, 2025	27.35	26.95	26.95	27.35	26.58	10.86M
September 01, 2025	26.91	27.09	27.09	27.56	26.86	14.87M
August 29, 2025	26.33	26.88	26.88	27.37	26.31	12.31M
August 28, 2025	26.2	26.25	26.25	26.61	25.8	12.04M
August 27, 2025	27.19	26.19	26.19	27.3	26.16	21.94M
August 26, 2025	26.74	27.46	27.46	27.56	26.6	12.52M
August 25, 2025	26.45	26.73	26.73	26.83	26.34	10.68M
August 22, 2025	26.79	26.39	26.39	26.79	26.13	9.13M
August 21, 2025	26.1	26.59	26.59	26.8	25.9	12.24M
August 20, 2025	25.6	26.06	26.06	26.22	25.6	9.71M
August 19, 2025	25.8	25.57	25.57	25.97	25.53	7.68M
August 18, 2025	26.2	25.86	25.86	26.38	25.76	10.46M
August 15, 2025	25.23	26.09	26.09	26.15	25.14	8.79M
August 14, 2025	25.71	25.23	25.23	25.78	25.2	7.06M
August 13, 2025	25.49	25.72	25.72	25.76	25.2	9.1M
August 12, 2025	25.14	25.4	25.4	25.58	24.99	7.82M
August 11, 2025	24.85	25.18	25.18	25.72	24.77	14.61M
August 08, 2025	24.52	24.75	24.75	24.88	24.5	4.25M
August 07, 2025	25.1	24.6	24.6	25.17	24.54	7.48M
August 06, 2025	24.79	25.03	25.03	25.14	24.74	7.12M
August 05, 2025	24.9	24.78	24.78	24.98	24.73	4.6M
August 04, 2025	24.85	24.85	24.85	24.95	24.66	4.89M
August 01, 2025	24.54	24.8	24.8	25.02	24.54	8.28M

Guizhou Chanhen Chemical Corporation (002895.SZ) SHZ