Jiansu Huachang Chemical Co., Ltd. Class A 002274
SZSE · China · Process Industries
CNY 5.81-0.02 (-0.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.81 | -0.34% | CNY 5.83 | CNY 5.87 | CNY 5.80 | 9.69M |
| 2026-09-29 | CNY 5.83 | +0.34% | CNY 5.76 | CNY 5.89 | CNY 5.76 | 9.72M |
| 2026-09-28 | CNY 5.81 | -2.35% | CNY 5.90 | CNY 5.94 | CNY 5.75 | 17.67M |
| 2026-09-24 | CNY 5.95 | -3.09% | CNY 6.12 | CNY 6.14 | CNY 5.94 |
| 17.20M |
| 2026-09-23 | CNY 6.14 | -0.65% | CNY 6.14 | CNY 6.16 | CNY 6.01 | 22.41M |
| 2026-09-22 | CNY 6.18 | -1.28% | CNY 6.25 | CNY 6.26 | CNY 6.11 | 31.02M |
| 2026-09-21 | CNY 6.26 | +5.21% | CNY 5.94 | CNY 6.28 | CNY 5.91 | 40.06M |
| 2026-09-18 | CNY 5.95 | +1.19% | CNY 5.90 | CNY 5.99 | CNY 5.85 | 21.56M |
| 2026-09-17 | CNY 5.88 | -1.34% | CNY 5.89 | CNY 5.92 | CNY 5.75 | 28.02M |
| 2026-09-16 | CNY 5.96 | +0.17% | CNY 5.95 | CNY 5.99 | CNY 5.85 | 25.95M |
| 2026-09-15 | CNY 5.95 | -3.57% | CNY 6.11 | CNY 6.16 | CNY 5.93 | 38.13M |
| 2026-09-14 | CNY 6.17 | -0.80% | CNY 6.27 | CNY 6.32 | CNY 6.09 | 38.66M |
| 2026-09-11 | CNY 6.22 | -3.12% | CNY 6.39 | CNY 6.42 | CNY 6.16 | 45.06M |
| 2026-09-10 | CNY 6.42 | -3.02% | CNY 6.63 | CNY 6.69 | CNY 6.38 | 56.68M |
| 2026-09-09 | CNY 6.62 | -1.05% | CNY 6.80 | CNY 7.02 | CNY 6.55 | 104.48M |
| 2026-09-08 | CNY 6.69 | +10.03% | CNY 6.06 | CNY 6.69 | CNY 5.98 | 77.84M |
| 2026-09-07 | CNY 6.08 | -0.65% | CNY 5.98 | CNY 6.09 | CNY 5.92 | 46.29M |
| 2026-09-04 | CNY 6.12 | -4.82% | CNY 6.35 | CNY 6.46 | CNY 6.07 | 80.80M |
| 2026-09-03 | CNY 6.43 | -9.69% | CNY 7.12 | CNY 7.12 | CNY 6.41 | 115.10M |
| 2026-09-02 | CNY 7.12 | +10.05% | CNY 7.12 | CNY 7.12 | CNY 6.71 | 92.89M |
| 2026-09-01 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.47 | CNY 6.47 | 0 |
| 2026-08-31 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.47 | CNY 6.47 | 0 |
| 2026-08-28 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.47 | CNY 6.47 | 0 |
| 2026-08-27 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.47 | CNY 6.47 | 0 |
| 2026-08-26 | CNY 6.47 | 0.00% | CNY 6.47 | CNY 6.47 | CNY 6.47 | 0 |
| 2026-08-25 | CNY 6.47 | +5.20% | CNY 6.06 | CNY 6.49 | CNY 5.95 | 83.89M |
| 2026-08-24 | CNY 6.15 | +5.67% | CNY 5.80 | CNY 6.16 | CNY 5.79 | 64.29M |
| 2026-08-21 | CNY 5.82 | -1.69% | CNY 5.90 | CNY 5.94 | CNY 5.70 | 39.71M |
| 2026-08-20 | CNY 5.92 | +1.37% | CNY 5.84 | CNY 5.96 | CNY 5.80 | 26.13M |
| 2026-08-19 | CNY 5.84 | -1.18% | CNY 5.86 | CNY 5.93 | CNY 5.79 | 22.01M |
| 2026-08-18 | CNY 5.91 | +1.72% | CNY 5.80 | CNY 5.97 | CNY 5.79 | 21.36M |
| 2026-08-17 | CNY 5.81 | +1.40% | CNY 5.78 | CNY 5.89 | CNY 5.70 | 18.41M |
| 2026-08-14 | CNY 5.73 | +1.60% | CNY 5.65 | CNY 5.73 | CNY 5.62 | 11.21M |
| 2026-08-13 | CNY 5.64 | -1.23% | CNY 5.70 | CNY 5.72 | CNY 5.62 | 14.45M |
| 2026-08-12 | CNY 5.71 | +0.71% | CNY 5.67 | CNY 5.72 | CNY 5.62 | 13.39M |
| 2026-08-11 | CNY 5.67 | -1.56% | CNY 5.76 | CNY 5.78 | CNY 5.66 | 17.46M |
| 2026-08-10 | CNY 5.76 | +2.86% | CNY 5.59 | CNY 5.77 | CNY 5.58 | 25.27M |
| 2026-08-07 | CNY 5.60 | 0.00% | CNY 5.56 | CNY 5.62 | CNY 5.50 | 20.50M |
| 2026-08-06 | CNY 5.60 | +1.08% | CNY 5.54 | CNY 5.60 | CNY 5.46 | 23.97M |
| 2026-08-05 | CNY 5.54 | 0.00% | CNY 5.51 | CNY 5.55 | CNY 5.44 | 18.15M |
| 2026-08-04 | CNY 5.54 | -1.25% | CNY 5.62 | CNY 5.63 | CNY 5.51 | 18.38M |
| 2026-08-03 | CNY 5.61 | +1.63% | CNY 5.51 | CNY 5.61 | CNY 5.48 | 14.73M |
| 2026-07-31 | CNY 5.52 | +0.36% | CNY 5.45 | CNY 5.53 | CNY 5.45 | 17.10M |
| 2026-07-30 | CNY 5.50 | -0.90% | CNY 5.49 | CNY 5.61 | CNY 5.46 | 17.14M |
| 2026-07-29 | CNY 5.55 | +1.46% | CNY 5.44 | CNY 5.57 | CNY 5.41 | 19.85M |
| 2026-07-28 | CNY 5.47 | -0.55% | CNY 5.47 | CNY 5.50 | CNY 5.41 | 13.99M |
| 2026-07-27 | CNY 5.50 | +2.61% | CNY 5.26 | CNY 5.51 | CNY 5.20 | 21.84M |
| 2026-07-24 | CNY 5.36 | -1.83% | CNY 5.46 | CNY 5.55 | CNY 5.34 | 23.97M |
| 2026-07-23 | CNY 5.46 | +1.68% | CNY 5.35 | CNY 5.47 | CNY 5.26 | 26.50M |
| 2026-07-22 | CNY 5.37 | +2.87% | CNY 5.22 | CNY 5.42 | CNY 5.19 | 29.15M |
| 2026-07-21 | CNY 5.22 | -1.51% | CNY 5.24 | CNY 5.26 | CNY 5.08 | 35.90M |
| 2026-07-20 | CNY 5.30 | -2.21% | CNY 5.41 | CNY 5.55 | CNY 5.25 | 36.92M |
| 2026-07-17 | CNY 5.42 | 0.00% | CNY 5.40 | CNY 5.60 | CNY 5.39 | 26.89M |
| 2026-07-16 | CNY 5.42 | -3.04% | CNY 5.51 | CNY 5.55 | CNY 5.40 | 28.24M |
| 2026-07-15 | CNY 5.59 | +2.76% | CNY 5.35 | CNY 5.59 | CNY 5.27 | 39.44M |
| 2026-07-14 | CNY 5.44 | -0.73% | CNY 5.48 | CNY 5.62 | CNY 5.38 | 40.68M |
| 2026-07-13 | CNY 5.48 | -4.86% | CNY 5.50 | CNY 5.61 | CNY 5.39 | 46.63M |
| 2026-07-10 | CNY 5.76 | +6.08% | CNY 5.40 | CNY 5.90 | CNY 5.23 | 79.45M |
| 2026-07-09 | CNY 5.43 | +9.92% | CNY 5.43 | CNY 5.43 | CNY 5.28 | 38.34M |
| 2026-07-08 | CNY 4.94 | +0.20% | CNY 4.95 | CNY 4.97 | CNY 4.82 | 10.18M |
| 2026-07-07 | CNY 4.93 | -1.20% | CNY 5.00 | CNY 5.00 | CNY 4.84 | 11.75M |
| 2026-07-06 | CNY 4.99 | +1.63% | CNY 4.94 | CNY 5.12 | CNY 4.91 | 14.98M |
| 2026-07-03 | CNY 4.91 | 0.00% | CNY 4.89 | CNY 4.95 | CNY 4.85 | 10.20M |
| 2026-07-02 | CNY 4.91 | +1.87% | CNY 4.78 | CNY 4.96 | CNY 4.77 | 13.75M |
| 2026-07-01 | CNY 4.82 | +4.10% | CNY 4.61 | CNY 4.86 | CNY 4.59 | 14.68M |
| 2026-06-30 | CNY 4.63 | -2.32% | CNY 4.76 | CNY 4.76 | CNY 4.60 | 11.41M |
| 2026-06-29 | CNY 4.74 | -0.21% | CNY 4.75 | CNY 4.81 | CNY 4.64 | 11.23M |
| 2026-06-26 | CNY 4.75 | -2.86% | CNY 4.89 | CNY 4.90 | CNY 4.73 | 10.33M |
| 2026-06-25 | CNY 4.89 | -2.00% | CNY 5.00 | CNY 5.01 | CNY 4.83 | 11.71M |
| 2026-06-24 | CNY 4.99 | -1.58% | CNY 5.03 | CNY 5.10 | CNY 4.92 | 9.06M |
| 2026-06-23 | CNY 5.07 | +0.20% | CNY 5.01 | CNY 5.16 | CNY 5.00 | 12.85M |
| 2026-06-22 | CNY 5.06 | +2.64% | CNY 4.90 | CNY 5.07 | CNY 4.81 | 17.08M |
| 2026-06-18 | CNY 4.93 | -2.57% | CNY 5.04 | CNY 5.06 | CNY 4.90 | 15.73M |
| 2026-06-17 | CNY 5.06 | -3.25% | CNY 5.23 | CNY 5.23 | CNY 5.02 | 13.95M |
| 2026-06-16 | CNY 5.23 | -1.88% | CNY 5.35 | CNY 5.35 | CNY 5.20 | 11.04M |
| 2026-06-15 | CNY 5.33 | +1.33% | CNY 5.27 | CNY 5.39 | CNY 5.27 | 12.91M |
| 2026-06-12 | CNY 5.26 | +0.96% | CNY 5.20 | CNY 5.33 | CNY 5.06 | 16.12M |
| 2026-06-11 | CNY 5.21 | +1.17% | CNY 5.15 | CNY 5.24 | CNY 5.11 | 14.98M |
| 2026-06-10 | CNY 5.15 | -0.96% | CNY 5.15 | CNY 5.23 | CNY 5.08 | 14.17M |
| 2026-06-09 | CNY 5.20 | -3.70% | CNY 5.43 | CNY 5.46 | CNY 5.15 | 20.36M |
| 2026-06-08 | CNY 5.40 | -3.23% | CNY 5.55 | CNY 5.80 | CNY 5.35 | 25.12M |
| 2026-06-05 | CNY 5.58 | +0.54% | CNY 5.58 | CNY 5.70 | CNY 5.51 | 12.55M |
| 2026-06-04 | CNY 5.55 | -2.80% | CNY 5.70 | CNY 5.73 | CNY 5.52 | 13.52M |
| 2026-06-03 | CNY 5.71 | -0.52% | CNY 5.72 | CNY 5.72 | CNY 5.61 | 8.92M |
| 2026-06-02 | CNY 5.74 | -0.17% | CNY 5.74 | CNY 5.80 | CNY 5.60 | 10.72M |
| 2026-06-01 | CNY 5.75 | +3.42% | CNY 5.50 | CNY 5.79 | CNY 5.50 | 16.83M |
| 2026-05-29 | CNY 5.56 | -2.63% | CNY 5.68 | CNY 5.73 | CNY 5.53 | 13.06M |
| 2026-05-28 | CNY 5.71 | -0.70% | CNY 5.65 | CNY 5.74 | CNY 5.61 | 10.83M |
| 2026-05-27 | CNY 5.75 | -1.37% | CNY 5.83 | CNY 5.85 | CNY 5.66 | 14.76M |
| 2026-05-26 | CNY 5.83 | -2.83% | CNY 5.97 | CNY 5.97 | CNY 5.77 | 19.22M |