Hubei Zhenhua Chemical Co.,Ltd. - 603067.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.3	26.2	26.2	27.6	25.97	34.22M
December 03, 2025	27.9	27.63	27.63	28.5	27.4	21.96M
December 02, 2025	28.24	27.39	27.39	28.97	27.1	27.5M
December 01, 2025	28.36	28.36	28.36	28.97	27.18	34.07M
November 28, 2025	26.99	28.19	28.19	29	26.85	36.97M
November 27, 2025	27.6	26.85	26.85	28.28	26.75	22.5M
November 26, 2025	28	27.19	27.19	28.23	27.08	28.57M
November 25, 2025	27	28.08	28.08	28.31	26.39	44.11M
November 24, 2025	26.5	26.51	26.51	27.09	25.62	37.31M
November 21, 2025	27.16	26.02	26.02	27.7	26.02	44.58M
November 20, 2025	28.7	28.09	28.09	29.1	27.47	45.4M
November 19, 2025	27.25	28.36	28.36	28.86	27.11	68.72M
November 18, 2025	30.5	27.54	27.54	30.85	27.54	68.22M
November 17, 2025	30.75	30.6	30.6	32.13	29.12	99.38M
November 14, 2025	28.2	30	30	31	27.59	86.49M
November 13, 2025	28.99	29.42	29.42	30.2	28.04	93.15M
November 12, 2025	30.51	30.55	30.55	30.99	29.21	123.39M
November 11, 2025	33.61	32.45	32.45	34.98	31.91	134.39M
November 10, 2025	32.74	31.8	31.8	34.92	30.73	125.15M
November 07, 2025	33.51	33.2	33.2	34.5	31.3	121.48M
November 06, 2025	31.59	33.1	33.1	33.1	30.98	70.08M
November 05, 2025	28.42	30.09	30.09	30.87	26.5	84.88M
November 04, 2025	26.01	28.06	28.06	28.06	26.01	34.44M
November 03, 2025	24.2	25.51	25.51	26.6	24.2	54.11M
October 31, 2025	23.98	24.2	24.2	25.25	23.95	73.93M
October 30, 2025	22.4	23.98	23.98	23.98	22.26	71.58M
October 29, 2025	20.01	21.8	21.8	21.8	20.01	40.72M
October 28, 2025	18.77	19.82	19.82	20.39	18.77	64.39M
October 27, 2025	18.14	18.54	18.54	18.81	17.92	20.51M
October 24, 2025	18.02	18.02	18.02	18.52	17.7	19.08M
October 23, 2025	18.59	17.94	17.94	18.66	17.57	23.99M
October 22, 2025	18.5	18.59	18.59	19.07	18.48	36.46M
October 21, 2025	17.86	18.48	18.48	18.48	17.86	21.42M
October 20, 2025	16.68	16.8	16.8	16.84	16.39	9.58M
October 17, 2025	17.58	16.43	16.43	17.6	16.41	20.2M
October 16, 2025	18	17.59	17.59	18	17.45	13.89M
October 15, 2025	17.51	18	18	18.04	17.27	16.18M
October 14, 2025	19.94	17.87	17.87	20.31	17.87	40.69M
October 13, 2025	19.5	19.85	19.85	20.45	19.33	26.42M
October 10, 2025	19.05	20.3	20.3	20.9	18.93	33.54M
October 09, 2025	18.62	19.03	19.03	19.39	18.1	19.01M
September 30, 2025	18	18.57	18.57	19	18	19.18M
September 29, 2025	17.74	18.07	18.07	18.18	17.37	11.22M
September 26, 2025	18	17.91	17.91	18.22	17.83	8.37M
September 25, 2025	17.94	17.99	17.99	18.42	17.85	9.21M
September 24, 2025	17.48	17.99	17.99	18.03	17.35	8.3M
September 23, 2025	17.72	17.6	17.6	17.89	17.27	9.88M
September 22, 2025	18.49	17.77	17.77	18.59	17.6	16.71M
September 19, 2025	18.16	18.47	18.47	18.71	18.09	12.27M
September 18, 2025	17.88	18.34	18.34	18.91	17.88	18.76M
September 17, 2025	17.67	17.99	17.99	18.42	17.53	11.14M
September 16, 2025	17.8	17.66	17.66	18	17.3	12.66M
September 15, 2025	18.8	17.9	17.9	18.8	17.86	18.08M
September 12, 2025	17.8	18.71	18.71	18.9	17.64	26.45M
September 11, 2025	17.01	17.71	17.71	17.93	16.98	16.2M
September 10, 2025	17.18	17.06	17.06	17.42	16.86	10.96M
September 09, 2025	17.3	17.21	17.21	17.66	17.08	12.48M
September 08, 2025	17.19	17.45	17.45	17.81	16.92	22.51M
September 05, 2025	16.48	17.32	17.32	17.42	16.37	24.6M
September 04, 2025	17.72	16.31	16.31	17.72	16.12	41.86M

Hubei Zhenhua Chemical Co.,Ltd. (603067.SS) SHH