Shandong Hualu-Hengsheng Chemical Co., Ltd. - 600426.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	32.73	33.29	33.29	33.42	32.12	23.19M
January 13, 2026	32.1	32.85	32.85	33.09	31.51	20.31M
January 12, 2026	33.11	32.35	32.35	33.34	32	14.81M
January 09, 2026	33.07	33.26	33.26	33.58	32.4	16.42M
January 08, 2026	32.84	33.1	33.1	33.5	32.48	13.06M
January 07, 2026	33.24	33.21	33.21	33.88	32.95	13.58M
January 06, 2026	31.31	33.28	33.28	33.79	31.31	27.58M
January 05, 2026	31.43	31.31	31.31	31.88	30.91	19.32M
December 31, 2025	31.5	31.43	31.43	31.74	30.98	13.86M
December 30, 2025	30.91	31.61	31.61	32.28	30.71	25.34M
December 29, 2025	30.72	30.93	30.93	31.71	30.27	19.69M
December 26, 2025	31.67	30.85	30.85	31.78	30.58	21.46M
December 25, 2025	30.78	31.62	31.62	31.91	30.6	17.24M
December 24, 2025	29.8	30.79	30.79	30.87	29.53	24.33M
December 23, 2025	29.97	29.83	29.83	30.26	29.58	11.64M
December 22, 2025	29.82	29.97	29.97	30.38	29.73	13.31M
December 19, 2025	29.82	29.88	29.88	30.2	29.6	19.53M
December 18, 2025	29.38	29.69	29.69	30.28	29.27	25.47M
December 17, 2025	28.21	29.33	29.33	29.68	28.02	24.36M
December 16, 2025	28.05	28.16	28.16	28.5	27.7	14.85M
December 15, 2025	27.58	28.13	28.13	28.68	27.41	18.97M
December 12, 2025	27.52	27.54	27.54	27.87	27.09	13.95M
December 11, 2025	27.69	27.49	27.49	27.98	27.35	9.98M
December 10, 2025	27.72	27.69	27.69	27.75	27.27	10.48M
December 09, 2025	28.49	27.73	27.73	28.9	27.63	14.82M
December 08, 2025	29.4	28.7	28.7	29.48	28.6	13.26M
December 05, 2025	28.45	29.39	29.39	29.68	28.33	14.88M
December 04, 2025	28.95	28.56	28.56	29.11	28.45	9.81M
December 03, 2025	28.6	29.05	29.05	29.27	28.03	13.3M
December 02, 2025	28.17	28.66	28.66	29.1	28.1	16.36M
December 01, 2025	28.29	28.29	28.29	28.64	27.92	14.91M
November 28, 2025	28.1	28.27	28.27	28.92	27.8	16.99M
November 27, 2025	27.11	28.09	28.09	28.16	26.98	20.78M
November 26, 2025	27.33	27.11	27.11	27.58	26.97	13.14M
November 25, 2025	27.53	27.39	27.39	27.67	27.05	12.81M
November 24, 2025	27.59	27.46	27.46	28.04	27.04	16.21M
November 21, 2025	27.5	27.41	27.41	27.86	27.11	19.77M
November 20, 2025	27.98	27.74	27.74	28.61	27.66	15.01M
November 19, 2025	27.59	28.11	28.11	28.27	27.25	18.66M
November 18, 2025	28.85	27.6	27.6	29.18	27.31	30.47M
November 17, 2025	28.99	28.97	28.97	29.66	28.61	22.93M
November 14, 2025	28.63	28.99	28.99	30.09	28.63	35.95M
November 13, 2025	28.66	29.1	29.1	29.56	28.18	27.85M
November 12, 2025	28.39	28.66	28.66	29.08	28.23	28.14M
November 11, 2025	28.43	28.39	28.39	28.67	27.86	26.1M
November 10, 2025	27.32	28.61	28.61	29.23	27.32	66.36M
November 07, 2025	25.72	26.57	26.57	26.68	25.53	27.04M
November 06, 2025	24.95	25.5	25.5	25.7	24.91	15.46M
November 05, 2025	24.51	24.96	24.96	25.18	24.41	9.69M
November 04, 2025	25.63	24.73	24.73	25.85	24.42	15.54M
November 03, 2025	25.67	25.93	25.93	26.2	25.28	14.87M
October 31, 2025	25.87	25.67	25.67	26.08	25.64	13.55M
October 30, 2025	25.2	25.75	25.75	26.25	24.96	19.12M
October 29, 2025	24.23	25.27	25.27	25.41	24.23	14.67M
October 28, 2025	24.66	24.47	24.47	25.06	24.4	10.69M
October 27, 2025	24.87	24.66	24.66	25.34	24.59	12.74M
October 24, 2025	25.19	24.85	24.85	25.54	24.66	15.88M
October 23, 2025	24.2	25.08	25.08	25.18	24.05	19.34M
October 22, 2025	24.02	24.11	24.11	24.45	24.02	9.74M
October 21, 2025	24.3	24.13	24.13	24.45	24	16.76M

Shandong Hualu-Hengsheng Chemical Co., Ltd. (600426.SS) SHH