Wanhua Chemical Group Co., Ltd. - 600309.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	68.07	67.68	67.68	68.8	67.26	19.11M
December 03, 2025	67.2	68.2	68.2	69.37	67.13	45.97M
December 02, 2025	67.8	67	67	68.09	66.9	20.53M
December 01, 2025	66.97	67.96	67.96	68.18	66.6	31.29M
November 28, 2025	65.89	67.12	67.12	67.98	65.85	38.84M
November 27, 2025	63.4	65.9	65.9	66.33	63.35	37.81M
November 26, 2025	63.06	63.7	63.7	63.88	62.82	16.87M
November 25, 2025	63	63.04	63.04	64.1	62.93	21.65M
November 24, 2025	63.43	62.79	62.79	63.65	62.26	24.23M
November 21, 2025	63.85	62.71	62.71	63.93	62.33	29.87M
November 20, 2025	65.97	64.3	64.3	66.47	64.18	20.78M
November 19, 2025	65.2	65.61	65.61	66	65	16.3M
November 18, 2025	66.4	65.4	65.4	66.76	65.02	23.42M
November 17, 2025	65.08	66.38	66.38	67.68	65.08	32.64M
November 14, 2025	67.4	65.8	65.8	68.28	65.8	50.45M
November 13, 2025	67.4	68.71	68.71	69.16	67.4	41.65M
November 12, 2025	68	67.77	67.77	68.5	67.23	29.91M
November 11, 2025	67.4	67.95	67.95	68.49	66.75	37.35M
November 10, 2025	66.2	67.86	67.86	68.78	66.15	78.66M
November 07, 2025	61.69	65.27	65.27	65.51	61.35	76.22M
November 06, 2025	61.3	61.7	61.7	62.45	61.3	20.54M
November 05, 2025	61.11	61.47	61.47	62.08	60.69	17.79M
November 04, 2025	62.35	61.6	61.6	62.85	61.11	18.93M
November 03, 2025	62.85	62.52	62.52	62.96	61.66	18.29M
October 31, 2025	61.88	62.63	62.63	63.33	61.87	31.18M
October 30, 2025	62	61.71	61.71	62.25	61.18	28.09M
October 29, 2025	61.4	61.99	61.99	62.45	61.03	26.96M
October 28, 2025	62.66	61.48	61.48	62.66	61.41	24.77M
October 27, 2025	62	62.49	62.49	63.3	61.81	36.79M
October 24, 2025	62.69	61.45	61.45	62.97	61.01	31.07M
October 23, 2025	61.24	62.73	62.73	62.8	60.85	22.59M
October 22, 2025	61.2	61.34	61.34	61.58	60.81	15.85M
October 21, 2025	61.09	61.18	61.18	61.55	60.6	19.13M
October 20, 2025	62.03	60.86	60.86	62.03	60.61	25.94M
October 17, 2025	62.96	61.51	61.51	63.65	61.5	30.13M
October 16, 2025	64.82	62.99	62.99	64.82	62.55	35.11M
October 15, 2025	64.7	64.75	64.75	65.56	64.07	20.89M
October 14, 2025	66.54	64.77	64.77	67.45	64.54	30.63M
October 13, 2025	65.12	66.35	66.35	66.78	64.99	30.61M
October 10, 2025	67.5	67.73	67.73	68.8	66.66	32.89M
October 09, 2025	66.58	67.73	67.73	67.85	65.3	33.53M
September 30, 2025	65.88	66.58	66.58	66.86	65.26	29.32M
September 29, 2025	64.2	65.94	65.94	66.53	63.7	32.94M
September 26, 2025	64.48	64.01	64.01	64.87	63.9	20.93M
September 25, 2025	63.66	64.56	64.56	65.35	63.55	28.52M
September 24, 2025	63.06	63.68	63.68	63.92	63	21.57M
September 23, 2025	64.12	63.34	63.34	64.41	62.59	26.89M
September 22, 2025	65.22	64.1	64.1	65.22	63.51	28.76M
September 19, 2025	65.66	65.31	65.31	66.52	65.31	29.31M
September 18, 2025	67.02	65.88	65.88	67.08	65.35	31.4M
September 17, 2025	66.32	67.01	67.01	67.5	66.06	21.22M
September 16, 2025	67.81	66.61	66.61	68.05	66	28.41M
September 15, 2025	67.79	67.74	67.74	69.09	67.5	20.99M
September 12, 2025	68.44	67.79	67.79	68.71	67.1	26.38M
September 11, 2025	67.3	68.43	68.43	68.5	66.82	31.93M
September 10, 2025	67.84	67.54	67.54	68.38	66.96	24.44M
September 09, 2025	69.65	68.52	68.52	70.2	67.82	40.36M
September 08, 2025	65.88	69.6	69.6	69.93	65.77	63.09M
September 05, 2025	64.64	65.85	65.85	66.12	64.51	32.43M
September 04, 2025	66.09	64.69	64.69	66.6	63.78	50.2M

Wanhua Chemical Group Co., Ltd. (600309.SS) SHH