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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	18.51	17.72	17.72	18.59	17.56	15.27M
September 02, 2025	19.11	18.4	18.4	19.11	18.18	21.61M
September 01, 2025	18.28	18.88	18.88	19.08	18.15	19.16M
August 29, 2025	18.38	18.33	18.33	18.63	18	13.7M
August 28, 2025	17.85	18.38	18.38	18.38	17.73	20.88M
August 27, 2025	19.15	17.85	17.85	19.32	17.85	41.31M
August 26, 2025	19.3	19.17	19.17	19.48	18.91	16.74M
August 25, 2025	18.77	19.26	19.26	19.58	18.35	25.44M
August 22, 2025	18.5	18.71	18.71	19.86	18.5	32.87M
August 21, 2025	18.33	18.54	18.54	18.78	17.96	24.77M
August 20, 2025	17.76	17.91	17.91	17.94	17.45	18.83M
August 19, 2025	18	17.83	17.83	18.15	17.55	20.44M
August 18, 2025	17.07	18	18	18.16	17.07	32.84M
August 15, 2025	16.64	16.95	16.95	17.09	16.4	26.94M
August 14, 2025	16.4	17	17	17.55	16.4	34.29M
August 13, 2025	16.27	16.5	16.5	16.58	16.1	15.3M
August 12, 2025	15.98	16.28	16.28	16.38	15.8	13.74M
August 11, 2025	16.43	16.07	16.07	16.54	15.96	18.59M
August 08, 2025	16	16.41	16.41	16.75	15.85	26.16M
August 07, 2025	16.35	16.11	16.11	16.4	16	16.78M
August 06, 2025	15.84	16.35	16.35	16.55	15.79	23.44M
August 05, 2025	15.67	15.8	15.8	16.03	15.65	16.06M
August 04, 2025	14.67	15.82	15.82	16.05	14.39	35.95M
August 01, 2025	14.51	14.67	14.67	15	14.46	25.37M
July 31, 2025	14.34	14.3	14.3	14.77	14.24	15.47M
July 30, 2025	14.37	14.41	14.41	14.62	14.19	16.55M
July 29, 2025	13.98	14.38	14.38	14.45	13.79	22.64M
July 28, 2025	14.01	13.94	13.94	14.03	13.75	11.45M
July 25, 2025	14.08	13.97	13.97	14.22	13.95	9.39M
July 24, 2025	14.09	14.06	14.06	14.26	14	12.35M
July 23, 2025	14.39	14.06	14.06	14.42	14.01	13.95M
July 22, 2025	14.68	14.39	14.39	14.68	14.16	14.79M
July 21, 2025	14.1	14.61	14.61	14.7	14.08	14.39M
July 18, 2025	14.39	14.1	14.1	14.44	13.98	13.47M

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