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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.05	35.63	35.63	36.38	35.4	17.52M
February 12, 2026	37.01	36.49	36.49	37.29	36.39	11.56M
February 11, 2026	37.17	37.1	37.1	37.98	36.25	23.37M
February 10, 2026	36.28	36.84	36.84	37.3	35.68	19.74M
February 09, 2026	36.51	36.34	36.34	36.63	35.58	25.26M
February 06, 2026	35.3	36.05	36.05	36.97	34.68	25.23M
February 05, 2026	36.5	35.5	35.5	36.85	35.12	25.13M
February 04, 2026	36.75	36.5	36.5	36.88	35.84	16.18M
February 03, 2026	35.25	36.63	36.63	36.73	34.52	39.87M
February 02, 2026	36.99	34.5	34.5	37.3	34.06	62.49M
January 30, 2026	37.58	37.51	37.51	38.71	36.5	26.85M
January 29, 2026	38.15	37.7	37.7	38.77	37.2	28.75M
January 28, 2026	36.7	37.91	37.91	38.45	36.61	42.56M
January 27, 2026	38.02	36.7	36.7	38.45	35.7	44.25M
January 26, 2026	37.1	37.99	37.99	38.68	37.08	25.11M
January 23, 2026	38.7	37.78	37.78	39.19	37.35	29.33M
January 22, 2026	37.62	38.67	38.67	39.19	36.53	25.29M
January 21, 2026	38.01	37.22	37.22	38.1	36.75	25.55M
January 20, 2026	36.51	37.96	37.96	38.09	36	36.31M
January 19, 2026	34.21	36.31	36.31	36.31	34.14	27.93M
January 16, 2026	34.28	34.39	34.39	34.65	33.77	15.94M
January 15, 2026	33.15	34.25	34.25	35	33	23.9M
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

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