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

82.38

-0.33(-0.40%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	83.3	82.38	82.38	84.28	82.03	24.94M
April 02, 2026	82.61	82.71	82.71	83.46	81.9	21.92M
April 01, 2026	80.9	82.87	82.87	83.42	80.9	36.93M
March 31, 2026	80.71	79.45	79.45	81.2	79.22	18.7M
March 30, 2026	78.96	80.61	80.61	80.75	78.9	26.24M
March 27, 2026	78	79.98	79.98	80.84	77.84	27.99M
March 26, 2026	78	79.23	79.23	80.89	77.6	33.65M
March 25, 2026	76.35	78.45	78.45	79.34	76.3	38.06M
March 24, 2026	75.8	75.13	75.13	76.04	73.55	31.86M
March 23, 2026	75.43	75.01	75.01	76.97	73.36	45.07M
March 20, 2026	78.42	77	77	79.4	77	42.25M
March 19, 2026	80	78.43	78.43	80.55	78	35.24M
March 18, 2026	80.2	80.66	80.66	80.88	79.05	27.6M
March 17, 2026	79.96	80.15	80.15	82.49	79.88	43.67M
March 16, 2026	84.1	79.43	79.43	84.2	78.12	79.85M
March 13, 2026	86.31	84.5	84.5	87.98	84.17	49.14M
March 12, 2026	89.41	86.6	86.6	90.3	86.5	52.98M
March 11, 2026	88.21	89.45	89.45	90.3	84.68	61.66M
March 10, 2026	88.03	87.61	87.61	89.2	87	29.99M
March 09, 2026	93.99	89.96	89.96	97	89.01	69.31M
March 06, 2026	88.65	93	93	93.48	87.6	38.04M
March 05, 2026	89.99	89.2	89.2	90.45	87.69	30.06M
March 04, 2026	89.06	88.09	88.09	90.26	87.24	34.77M
March 03, 2026	95	91.09	91.09	95.45	90.8	49.53M
March 02, 2026	93.1	94.32	94.32	95.2	91.88	51.31M
February 27, 2026	90.02	93	93	94.28	89.92	46.74M
February 26, 2026	89.69	90.02	90.02	92.28	89.26	41.64M
February 25, 2026	87.88	89.71	89.71	92.24	87.8	63.12M
February 24, 2026	86.38	87.25	87.25	87.39	84.77	29.64M
February 13, 2026	87.01	84.96	0	87.06	84.65	34.24M
February 12, 2026	88.8	88	0	89.52	87.7	27.6M
February 11, 2026	85.59	88.85	0	89.88	84.78	49.79M
February 10, 2026	86.66	86	0	86.66	84.03	32.27M
February 09, 2026	86.85	87.02	0	88.3	85.66	34.25M
February 06, 2026	81.94	86.7	0	88.46	81.52	54.36M
February 05, 2026	85.79	83.61	0	86.39	82.5	27.23M
February 04, 2026	83.8	84.8	0	85.2	82.98	31.26M
February 03, 2026	81.68	83.34	0	83.64	81.4	42.7M
February 02, 2026	86.6	80.33	0	86.96	79.58	82.87M
January 30, 2026	86.96	87.97	0	89.61	85.19	49.19M
January 29, 2026	88.1	87.6	0	89.97	86.19	61.15M
January 28, 2026	84.7	87.31	0	89.98	84.7	81.07M
January 27, 2026	84.95	84.7	0	87.48	83.53	44.75M
January 26, 2026	84.25	84.97	0	87.88	83.99	55.51M
January 23, 2026	85.64	84.25	0	86.46	83.8	39.71M
January 22, 2026	85.17	85.3	0	86.3	83.8	45.49M
January 21, 2026	86.2	84.08	0	86.69	83.8	47.39M
January 20, 2026	82.38	86.02	0	86.97	82.12	69.7M
January 19, 2026	77.9	82.4	0	82.79	77.39	50.73M
January 16, 2026	80.15	78.72	0	81.18	78	33.36M
January 15, 2026	77.5	79.46	0	80.94	77.31	39.91M
January 14, 2026	78.67	77.8	0	80.56	77.8	41.87M
January 13, 2026	78.08	78.76	0	80.13	77.77	35.51M
January 12, 2026	79.33	78.14	0	79.88	77.66	37.58M
January 09, 2026	80	79.35	0	80.61	78.41	33.36M
January 08, 2026	81.92	79.69	0	81.92	78.43	46.55M
January 07, 2026	82.25	81.93	0	83.66	81.4	32.32M
January 06, 2026	77.03	82.95	0	83.38	77.03	58.46M
January 05, 2026	77.2	77.33	0	78.81	76.23	26.16M
December 31, 2025	76.8	76.68	0	77.43	76.09	16.4M