Haohua Chemical Science & Technology Corp., Ltd. - 600378.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.97	29.79	29.79	30.07	29.61	4.69M
December 03, 2025	29.71	30.07	30.07	30.34	29.67	6.83M
December 02, 2025	29.9	29.63	29.63	29.9	29.58	5.99M
December 01, 2025	30.3	30.05	30.05	30.6	29.81	8.09M
November 28, 2025	29.69	30.17	30.17	30.35	29.6	7.56M
November 27, 2025	29.34	29.58	29.58	30	29.28	6.43M
November 26, 2025	29.51	29.34	29.34	29.77	29.23	6.43M
November 25, 2025	29.5	29.47	29.47	29.99	29.4	7.73M
November 24, 2025	29.37	29.28	29.28	29.78	28.9	8.8M
November 21, 2025	30.3	29.11	29.11	30.68	29.06	11.32M
November 20, 2025	31.81	30.85	30.85	32.25	30.76	9.73M
November 19, 2025	31.72	31.59	31.59	32.35	31.34	6.47M
November 18, 2025	32.34	31.85	31.85	32.9	31.71	10.15M
November 17, 2025	33.23	32.39	32.39	33.5	32.02	11.34M
November 14, 2025	32.8	32.85	32.85	33.5	32.5	11.34M
November 13, 2025	32.9	33.28	33.28	34.15	32.74	24.2M
November 12, 2025	31.97	32.72	32.72	32.85	31.25	16.22M
November 11, 2025	32.33	32.24	32.24	32.9	31.94	11.85M
November 10, 2025	32.85	32.47	32.47	33.62	32.32	18.26M
November 07, 2025	31.6	32.42	32.42	32.95	31.58	15.06M
November 06, 2025	30.77	31.76	31.76	32.04	30.68	13.4M
November 05, 2025	30.19	30.9	30.9	31.17	30.06	10.6M
November 04, 2025	31.19	30.71	30.71	31.69	30.45	11.93M
November 03, 2025	31.65	31.19	31.19	31.79	30.52	16.75M
October 31, 2025	31.78	31.73	31.73	32.77	31.64	19.16M
October 30, 2025	32.35	31.78	31.78	33.33	31.67	30.52M
October 29, 2025	31	31.56	31.56	32.18	30.73	25.32M
October 28, 2025	29.18	30.3	30.3	30.48	29.04	11.39M
October 27, 2025	29.2	29.18	29.18	29.7	28.93	9.18M
October 24, 2025	28.78	28.99	28.99	29.04	28.53	6.57M
October 23, 2025	28.3	28.79	28.79	28.81	27.96	5.74M
October 22, 2025	28.5	28.45	28.45	28.68	28.01	5.89M
October 21, 2025	28.63	28.62	28.62	28.94	28.5	6.34M
October 20, 2025	28.6	28.53	28.53	28.99	28.37	5.7M
October 17, 2025	29.59	28.35	28.35	29.7	28.29	8.35M
October 16, 2025	30.08	29.44	29.44	30.1	29.3	7.61M
October 15, 2025	30.2	30.08	30.08	30.32	29.49	8.62M
October 14, 2025	31.31	30.17	30.17	31.72	29.97	13.93M
October 13, 2025	29.85	30.65	30.65	30.8	29.75	14.12M
October 10, 2025	31.65	31.27	31.27	32	31.17	10.78M
October 09, 2025	30.99	31.81	31.81	31.92	30.67	14.79M
September 30, 2025	30.62	30.72	30.72	30.9	30.35	8.74M
September 29, 2025	29.88	30.62	30.62	30.9	29.76	10.36M
September 26, 2025	30.4	29.66	29.66	30.45	29.62	7.12M
September 25, 2025	30.02	30.47	30.47	30.62	29.89	10.1M
September 24, 2025	28.93	30.03	30.03	30.2	28.93	11.04M
September 23, 2025	29.3	29.14	29.14	29.42	28.53	9.56M
September 22, 2025	29.68	29.3	29.3	29.9	29.16	6.54M
September 19, 2025	29.07	29.55	29.55	30.07	28.98	10.87M
September 18, 2025	29.91	29.17	29.17	29.91	28.79	13.04M
September 17, 2025	29.8	29.91	29.91	29.96	29.25	10.13M
September 16, 2025	29.98	29.74	29.74	30.1	29.19	8.38M
September 15, 2025	30.41	29.97	29.97	30.66	29.93	7.35M
September 12, 2025	30.5	30.41	30.41	30.95	30.03	9.25M
September 11, 2025	30.57	30.6	30.6	30.63	30.15	10.67M
September 10, 2025	30.7	30.48	30.48	31.14	30.3	10.31M
September 09, 2025	30.32	30.9	30.9	31.56	30.32	20.68M
September 08, 2025	29.55	30.53	30.53	30.75	29.11	16.48M
September 05, 2025	28.96	29.35	29.35	29.45	28.45	12.59M
September 04, 2025	28.93	28.33	28.33	29.16	27.83	11.61M

Haohua Chemical Science & Technology Corp., Ltd. (600378.SS) SHH