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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.7	35.55	35.55	36.7	35.54	5.45M
February 12, 2026	36.5	36.58	36.58	36.88	35.9	5.3M
February 11, 2026	35.54	36.12	36.12	36.64	35.52	5.95M
February 10, 2026	35.81	35.69	35.69	36.04	35.49	4.12M
February 09, 2026	36.4	35.82	35.82	36.45	35.6	5.35M
February 06, 2026	34.97	35.5	35.5	36.2	34.64	6.38M
February 05, 2026	36.3	35.45	35.45	36.45	35.15	7.05M
February 04, 2026	36.23	36.36	36.36	36.4	35.45	7.52M
February 03, 2026	35.23	36.24	36.24	36.27	35.06	11.45M
February 02, 2026	36.66	34.6	34.6	37.23	34.56	16.41M
January 30, 2026	37.3	37.15	37.15	38.48	35.73	18.47M
January 29, 2026	39.35	38.78	38.78	40.33	38.66	11.73M
January 28, 2026	38.6	39.74	39.74	39.88	38.5	9.64M
January 27, 2026	38.16	38.82	38.82	39.28	38.07	8.69M
January 26, 2026	39.29	38.15	38.15	39.64	37.73	13.88M
January 23, 2026	38.67	39.68	39.68	39.97	38.33	14.97M
January 22, 2026	37.9	38.48	38.48	38.66	37.76	10.33M
January 21, 2026	37.88	37.97	37.97	38.29	37.41	10.97M
January 20, 2026	38.18	37.85	37.85	38.88	37.21	16.62M
January 19, 2026	34.6	38.18	38.18	38.18	34.59	14.07M
January 16, 2026	35.08	34.71	34.71	35.36	34.5	6.32M
January 15, 2026	34.1	34.9	34.9	35.03	34	9.13M
January 14, 2026	34.98	34.26	34.26	35.3	33.86	12.75M
January 13, 2026	35.39	35.04	35.04	35.69	34.39	11.83M
January 12, 2026	36.18	35.5	35.5	36.25	35.03	14.08M
January 09, 2026	34.13	35.56	35.56	35.75	33.77	14.95M
January 08, 2026	34.47	34.21	34.21	35.18	33.73	12.75M
January 07, 2026	33.7	34.27	34.27	35.48	33.55	18.81M
January 06, 2026	32.65	33.54	33.54	33.75	32.55	12.53M
January 05, 2026	32.18	32.53	32.53	32.83	32.08	10.09M
December 31, 2025	31.68	31.96	31.96	32.15	31.5	7.89M
December 30, 2025	31.5	31.66	31.66	31.97	31.33	7.02M
December 29, 2025	32.46	31.71	31.71	32.47	31.63	8.36M
December 26, 2025	32.17	32.55	32.55	32.62	31.55	11.32M
December 25, 2025	31.33	32.15	32.15	32.21	31.04	9.19M
December 24, 2025	30.99	31.29	31.29	31.36	30.62	8.52M
December 23, 2025	30.47	30.91	30.91	31.26	30.24	8.56M
December 22, 2025	30.18	30.5	30.5	30.86	29.98	6.12M
December 19, 2025	29.71	30.18	30.18	30.35	29.71	5.84M
December 18, 2025	30	29.86	29.86	30.38	29.82	5.07M
December 17, 2025	29.71	30.22	30.22	30.34	29.51	6.84M
December 16, 2025	30.31	29.75	29.75	30.7	29.46	6.39M
December 15, 2025	30.26	30.6	30.6	30.88	30.16	7.59M
December 12, 2025	29.72	30.55	30.55	30.55	29.55	11.38M
December 11, 2025	29.99	29.72	29.72	30.18	29.61	6.79M
December 10, 2025	29.67	29.86	29.86	30	29.3	5.38M
December 09, 2025	29.96	29.75	29.75	30.45	29.71	5.84M
December 08, 2025	30.2	30.05	30.05	30.3	29.8	5.61M
December 05, 2025	29.76	30.08	30.08	30.19	29.52	5.34M
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

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