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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	24.55	24.78	24.78	24.98	24.38	14.97M
August 21, 2025	24.2	24.68	24.68	25.19	23.86	37.04M
August 20, 2025	23.5	23.96	23.96	23.98	23.3	24.44M
August 19, 2025	24.06	23.49	23.49	24.3	23.49	21.24M
August 18, 2025	24.55	24.02	24.02	24.65	24.02	24.31M
August 15, 2025	24.61	24.46	24.46	25.07	24.44	17.75M
August 14, 2025	24.25	24.7	24.7	24.9	24.07	17.41M
August 13, 2025	24.68	24.28	24.28	24.95	24	16.73M
August 12, 2025	24.2	24.63	24.63	25.04	24.11	21.62M
August 11, 2025	23.83	24.25	24.25	24.45	23.61	22.32M
August 08, 2025	23.85	23.82	23.82	24.03	23.57	9.05M
August 07, 2025	23.85	23.71	23.71	24.05	23.4	14.41M
August 06, 2025	23.7	23.68	23.68	24.11	23.6	14.26M
August 05, 2025	23.52	23.58	23.58	23.74	23.4	9.49M
August 04, 2025	23.75	23.48	23.48	23.93	23.35	13.86M
August 01, 2025	23.91	23.84	23.84	24.15	23.71	12.86M
July 31, 2025	24.8	23.98	23.98	24.87	23.81	22.37M
July 30, 2025	24.23	24.88	24.88	25.47	24.23	38.81M
July 29, 2025	24.01	24.16	24.16	24.48	23.51	25.54M
July 28, 2025	23.95	24.09	24.09	24.31	23.48	31.87M
July 25, 2025	24	24.05	24.05	24.88	23.88	34.14M
July 24, 2025	24.05	23.89	23.89	24.12	23.51	26.35M
July 23, 2025	23.88	24.1	24.1	24.42	23.8	35.64M
July 22, 2025	23.25	24.03	24.03	24.17	23.16	42.94M
July 21, 2025	22.53	23.3	23.3	23.64	22.53	70.5M
July 18, 2025	21.13	22.2	22.2	22.25	21.13	40.37M
July 17, 2025	21.22	21.13	21.13	21.28	21.05	8.58M
July 16, 2025	21.36	21.23	21.23	21.45	21.2	11.52M
July 15, 2025	21.37	21.36	21.36	21.63	21.3	12.8M
July 14, 2025	21.33	21.42	21.42	21.59	21.21	21.34M
July 11, 2025	21.5	21.3	21.3	21.57	21.3	16.13M
July 10, 2025	21.27	21.51	21.51	21.64	21.21	20.96M
July 09, 2025	21.7	21.27	21.27	21.77	21.27	12.41M
July 08, 2025	21.68	21.67	21.67	21.85	21.6	7.33M
July 07, 2025	21.63	21.63	21.63	21.76	21.52	4.84M
July 04, 2025	22.03	21.63	21.63	22.08	21.61	8.8M
July 03, 2025	21.71	22.08	22.08	22.15	21.68	9.52M
July 02, 2025	21.53	21.74	21.74	21.96	21.53	7.73M
July 01, 2025	21.7	21.58	21.58	21.76	21.47	6.74M
June 30, 2025	21.48	21.67	21.67	21.67	21.31	6.9M
June 27, 2025	21.71	21.71	21.41	22.02	21.61	8.95M
June 26, 2025	21.75	21.65	21.35	21.85	21.62	8.96M
June 25, 2025	21.9	21.78	21.48	21.95	21.59	11.23M
June 24, 2025	21.75	21.91	21.61	21.97	21.62	11.01M
June 23, 2025	21.81	21.78	21.78	22.09	21.68	7.85M
June 20, 2025	22.06	21.84	21.84	22.09	21.8	5.63M
June 19, 2025	22.06	22.02	22.02	22.28	21.7	10.98M
June 18, 2025	22.39	22.09	22.09	22.45	21.93	10.09M
June 17, 2025	22.17	22.38	22.38	22.63	22.16	15.04M
June 16, 2025	22.78	22.15	22.15	22.86	22.06	17.35M
June 13, 2025	22.28	22.65	22.65	22.77	22.22	25.89M
June 12, 2025	22	22.28	22.28	22.35	21.88	13.85M
June 11, 2025	22.2	22.14	22.14	22.25	21.91	19.81M
June 10, 2025	21.8	22.2	22.2	22.33	21.75	33.96M
June 09, 2025	21.9	21.76	21.76	22.04	21.69	13.18M
June 06, 2025	21.24	21.9	21.9	21.97	21.24	27.64M
June 05, 2025	21.08	21.23	21.23	21.55	21.08	16.01M
June 04, 2025	20.72	21.17	21.17	21.24	20.65	15.69M
June 03, 2025	20.79	20.72	20.72	20.84	20.61	10.97M
May 30, 2025	21.01	20.82	20.82	21.2	20.82	7.93M

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