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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.87	35.48	35.48	37.13	35.35	19.29M
February 12, 2026	35.09	37.5	37.5	37.86	34.77	24.79M
February 11, 2026	36.67	35.15	35.15	37.08	35.04	21.55M
February 10, 2026	35.74	37	37	37.3	34.3	31.3M
February 09, 2026	34.9	35.3	35.3	35.78	34.06	19.82M
February 06, 2026	33.53	34.05	34.05	34.76	33.22	15.88M
February 05, 2026	34.4	34.22	34.22	35.3	33.44	18.86M
February 04, 2026	35.23	35	35	35.61	34.21	12.23M
February 03, 2026	34.05	35.1	35.1	35.27	33.5	18.33M
February 02, 2026	33.3	33.31	33.31	34.64	33.29	17.55M
January 30, 2026	34.88	34.14	34.14	35.35	32.8	32.71M
January 29, 2026	37.6	35.68	35.68	37.89	35.28	22.33M
January 28, 2026	36.51	36.94	36.94	37.3	35.76	22.73M
January 27, 2026	37	36.38	36.38	37.99	35.33	29.45M
January 26, 2026	37.96	37	37	39.41	36.99	27.52M
January 23, 2026	37.23	38.2	38.2	38.43	36.39	24.41M
January 22, 2026	37	37.19	37.19	37.94	36.6	21.69M
January 21, 2026	36.2	37.19	37.19	37.23	35.07	26.46M
January 20, 2026	38	36.2	36.2	38.59	35.7	31.18M
January 19, 2026	37.44	38	38	38.8	36.81	29.46M
January 16, 2026	40.11	37.51	37.51	41.29	37.5	47.81M
January 15, 2026	37.8	39.71	39.71	40.52	37.41	40.57M
January 14, 2026	37.24	38	38	39.18	36.52	43.87M
January 13, 2026	36.82	37.46	37.46	38.22	35.7	37.8M
January 12, 2026	37	37.1	37.1	37.8	35.94	50.48M
January 09, 2026	33	35.1	35.1	35.1	33	35.05M
January 08, 2026	33.4	31.91	31.91	33.9	31.6	33.96M
January 07, 2026	33.94	33.25	33.25	34.47	32.7	39.07M
January 06, 2026	34.22	34.5	34.5	34.86	33.55	61.37M
January 05, 2026	29.5	31.69	31.69	31.69	29.5	28.26M
December 31, 2025	28.68	28.81	28.81	29.33	28.02	18.61M
December 30, 2025	29.37	28.99	28.99	29.71	28	33.17M
December 29, 2025	31.07	29.79	29.79	31.13	29.53	22.43M
December 26, 2025	30.85	30.89	30.89	31.49	30.24	21.93M
December 25, 2025	30.88	31.14	31.14	31.8	30.22	27.66M
December 24, 2025	29.26	31.23	31.23	31.5	29.12	31.3M
December 23, 2025	29.89	29.46	29.46	30.06	29.03	25.33M
December 22, 2025	27.48	29.94	29.94	30.24	27.16	47.2M
December 19, 2025	26.9	27.49	27.49	27.49	26.24	30.35M
December 18, 2025	28.1	26.59	26.59	28.73	26.2	41.2M
December 17, 2025	27.5	28.99	28.99	29.4	27.13	24.87M
December 16, 2025	29.1	27.83	27.83	29.49	27.01	27.03M
December 15, 2025	29.69	29.34	29.34	30.81	29.2	37.42M
December 12, 2025	27.63	29.62	29.62	29.83	27.63	45.37M
December 11, 2025	28.94	27.63	27.63	29.66	27.53	31.41M
December 10, 2025	28.7	28.11	28.11	29.26	27.78	19.82M
December 09, 2025	28.58	28.62	28.62	29.47	27.84	28.08M
December 08, 2025	29.69	28.72	28.72	29.85	28.1	47.78M
December 05, 2025	26.2	28.82	28.82	28.82	26.2	44.08M
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

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