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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	39.23	38.53	38.53	39.33	38.38	6.62M
February 12, 2026	39.21	39.45	39.45	39.99	39.21	6M
February 11, 2026	38.2	39.42	39.42	39.92	38.19	7.59M
February 10, 2026	38.49	38.3	38.3	38.62	38.01	5.35M
February 09, 2026	38.64	38.41	38.41	38.88	38.02	6.5M
February 06, 2026	36.74	38.15	38.15	38.69	36.15	10.73M
February 05, 2026	38.1	37.2	37.2	38.95	37	9.63M
February 04, 2026	39.01	38.3	38.3	39.18	38.01	9.16M
February 03, 2026	38.02	38.5	38.5	38.59	37.46	15.63M
February 02, 2026	40.31	37.8	37.8	40.33	37.8	21.97M
January 30, 2026	40.53	42	42	42.1	39.83	15.79M
January 29, 2026	42.64	41.18	41.18	43.08	40.64	15.62M
January 28, 2026	41.5	42.48	42.48	42.94	40.55	16M
January 27, 2026	42.1	41.55	41.55	42.99	40.42	15.75M
January 26, 2026	41.09	42.19	42.19	42.63	41	18.2M
January 23, 2026	40.78	41.25	41.25	41.41	40	13.46M
January 22, 2026	40.5	40.78	40.78	41.29	40	11.78M
January 21, 2026	39.54	40.48	40.48	40.91	38.72	15.39M
January 20, 2026	40.11	39.38	39.38	40.77	38.7	15.61M
January 19, 2026	38.49	40.1	40.1	40.24	38.21	14.51M
January 16, 2026	39.2	38.59	38.59	39.48	38.1	11.97M
January 15, 2026	38	39.08	39.08	40.05	37.8	16.3M
January 14, 2026	37.6	38.16	38.16	38.36	37.2	13.96M
January 13, 2026	37.2	37.6	37.6	38.64	37.15	15.83M
January 12, 2026	38.6	37.2	37.2	38.75	37.03	17.67M
January 09, 2026	38	38.58	38.58	38.78	37.53	10.54M
January 08, 2026	38.09	38.3	38.3	38.93	37.73	12.43M
January 07, 2026	39.71	38.23	38.23	39.84	37.89	14.87M
January 06, 2026	37.85	39.44	39.44	39.62	37.5	16.98M
January 05, 2026	37.37	37.5	37.5	38.32	37.3	11.29M
December 31, 2025	36.9	36.66	36.66	36.99	36.24	8.33M
December 30, 2025	36.24	36.76	36.76	37.61	36.14	11.15M
December 29, 2025	37.18	36.72	36.72	37.45	36.52	10.73M
December 26, 2025	37.1	37.12	37.12	37.45	36.55	10.2M
December 25, 2025	36.65	36.73	36.73	37.36	36.33	10.85M
December 24, 2025	36.02	36.73	36.73	36.8	35.52	10.54M
December 23, 2025	35.57	35.98	35.98	36.46	35.23	12.91M
December 22, 2025	35.48	35.62	35.62	35.79	35.13	11.93M
December 19, 2025	35.07	35.44	35.44	35.51	34.63	7.37M
December 18, 2025	34.97	35.38	35.38	35.84	34.82	7.85M
December 17, 2025	34	35.13	35.13	35.19	33.97	9.33M
December 16, 2025	34.93	34.17	34.17	34.93	33.29	9.83M
December 15, 2025	34.96	35	35	35.19	34.61	7.11M
December 12, 2025	35.29	35.16	35.16	35.54	34.42	11.31M
December 11, 2025	35.65	35.35	35.35	36.13	35.2	10.73M
December 10, 2025	35.5	35.63	35.63	35.67	34.86	8.7M
December 09, 2025	36.03	35.62	35.62	36.3	35.18	9.99M
December 08, 2025	37.36	36.49	36.49	37.4	35.8	15.14M
December 05, 2025	35.8	37.29	37.29	37.39	35.8	15.22M
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

Guizhou Chanhen Chemical Corporation (002895.SZ) SHZ