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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	63.05	62.71	62.71	63.7	62.63	39.53M
August 15, 2025	62.15	62.99	62.99	63.65	62.1	30.96M
August 14, 2025	62.99	62.51	62.51	63.47	62.05	30.67M
August 13, 2025	62.91	62.98	62.98	63.16	62.31	31.32M
August 12, 2025	61.08	62.9	62.9	64.49	60.9	63.39M
August 11, 2025	61.07	61.46	61.46	61.8	61	26.36M
August 08, 2025	60.8	60.8	60.8	61.46	60.3	20.92M
August 07, 2025	61.19	60.62	60.62	61.55	60.24	22.41M
August 06, 2025	60.99	61.08	61.08	61.36	60.57	19.75M
August 05, 2025	60.58	60.99	60.99	61.25	60.5	22.8M
August 04, 2025	60.4	60.48	60.48	60.78	59.92	25.58M
August 01, 2025	61.4	60.92	60.92	61.88	60.66	39.4M
July 31, 2025	63.8	62.31	62.31	63.8	61.82	51.53M
July 30, 2025	62.56	63.84	63.84	64.95	62.52	66.26M
July 29, 2025	62.61	61.96	61.96	63.15	61.83	30.79M
July 28, 2025	62	62.6	62.6	62.96	61.55	39.81M
July 25, 2025	62.58	62.98	62.98	64.64	62.57	54.63M
July 24, 2025	61.25	62.51	62.51	62.71	61.24	51.08M
July 23, 2025	63	61.83	61.83	63.28	61.66	68.23M
July 22, 2025	60.4	63.05	63.05	63.05	59.9	103.08M
July 21, 2025	59.99	59.94	59.94	60.35	59.01	62.82M
July 18, 2025	55.52	59.72	59.72	59.96	55.31	117.89M
July 17, 2025	54.89	55.15	55.15	55.33	54.72	22.3M
July 16, 2025	55	54.84	54.84	55.09	54.71	15.56M
July 15, 2025	55.25	55.02	55.02	55.45	54.5	24.52M
July 14, 2025	55.73	55.25	55.25	56.05	55.23	26.31M
July 11, 2025	56.18	55.72	55.72	56.52	55.72	40.14M
July 10, 2025	54.45	56.41	56.41	56.8	54.45	67.18M
July 09, 2025	55.33	54.44	54.44	55.44	54.36	26.51M
July 08, 2025	54.3	55.3	55.3	55.79	54.01	36.92M
July 07, 2025	54.09	54.3	54.3	54.98	53.93	18.6M
July 04, 2025	54.57	54.09	54.09	54.66	53.91	22.67M
July 03, 2025	54.22	54.56	54.56	54.98	54	26.36M
July 02, 2025	53.98	54.21	54.21	54.99	53.8	31.43M
July 01, 2025	54.03	53.98	53.98	54.49	53.93	16.19M
June 30, 2025	53.39	54.26	54.26	54.32	53.23	24.29M
June 27, 2025	53.17	53.39	53.39	53.97	53.1	24.03M
June 26, 2025	53.52	53.17	53.17	53.79	53.16	20.16M
June 25, 2025	53.24	53.61	53.61	53.69	52.83	25.43M
June 24, 2025	52.54	53.24	53.24	53.3	52.49	23.73M
June 23, 2025	52.9	52.53	52.53	52.9	52.1	21.75M
June 20, 2025	53.4	53.19	53.19	53.82	53.19	14.02M
June 19, 2025	53.95	53.4	53.4	53.97	53.24	16.78M
June 18, 2025	54.04	53.96	53.96	54.4	53.85	13.01M
June 17, 2025	54.14	53.98	53.98	54.27	53.88	13.23M
June 16, 2025	54.36	54.13	54.13	54.85	54.01	19M
June 13, 2025	54.31	54.41	54.41	55.22	54	20.91M
June 12, 2025	54.98	54.5	54.5	54.99	54.42	16.31M
June 11, 2025	54.64	55.02	55.02	55.14	54.53	15.6M
June 10, 2025	55.18	54.63	54.63	55.38	54.31	20.71M
June 09, 2025	55.07	55.17	55.17	55.6	54.8	18.2M
June 06, 2025	54.28	54.88	54.88	55.79	54.25	24.32M
June 05, 2025	54.5	54.26	54.26	54.58	54.08	15.63M
June 04, 2025	54.14	54.42	54.42	54.62	54.01	11.6M
June 03, 2025	54.06	54.14	54.14	54.38	54	12.19M
May 30, 2025	54.88	54.14	54.14	54.88	53.92	15.06M
May 29, 2025	54.98	55.53	54.8	55.53	54.65	14.4M
May 28, 2025	55.11	54.91	54.19	55.14	54.88	9.65M
May 27, 2025	55.43	54.95	54.23	55.53	54.9	14.24M
May 26, 2025	56.09	55.41	54.68	56.19	55.33	18.5M

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