Guizhou Chanhen Chemical Corp. Class A 002895
SZSE · China · Process Industries
CNY 30.35+0.37 (+1.23%)
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 30.35 | +1.23% | CNY 29.92 | CNY 30.60 | CNY 29.90 | 2.60M |
| 2026-09-29 | CNY 29.98 | -0.17% | CNY 30.02 | CNY 30.16 | CNY 29.60 | 2.40M |
| 2026-09-28 | CNY 30.03 | -0.46% | CNY 30.16 | CNY 30.49 | CNY 29.82 | 3.11M |
| 2026-09-24 | CNY 30.17 | -2.33% | CNY 30.85 | CNY 31.15 | CNY 30.17 |
| 3.69M |
| 2026-09-23 | CNY 30.89 | +0.26% | CNY 30.75 | CNY 31.00 | CNY 30.70 | 2.61M |
| 2026-09-22 | CNY 30.81 | -0.10% | CNY 30.90 | CNY 31.06 | CNY 30.51 | 3.51M |
| 2026-09-21 | CNY 30.84 | +0.16% | CNY 30.89 | CNY 30.99 | CNY 30.52 | 3.47M |
| 2026-09-18 | CNY 30.79 | +0.59% | CNY 30.86 | CNY 30.93 | CNY 30.51 | 3.29M |
| 2026-09-17 | CNY 30.61 | -1.13% | CNY 30.86 | CNY 30.90 | CNY 30.23 | 3.20M |
| 2026-09-16 | CNY 30.96 | +0.03% | CNY 30.85 | CNY 31.26 | CNY 30.39 | 4.41M |
| 2026-09-15 | CNY 30.95 | -2.73% | CNY 31.80 | CNY 31.84 | CNY 30.88 | 3.56M |
| 2026-09-14 | CNY 31.82 | -0.19% | CNY 31.88 | CNY 31.96 | CNY 31.40 | 3.18M |
| 2026-09-11 | CNY 31.88 | -4.92% | CNY 33.25 | CNY 33.39 | CNY 31.80 | 6.61M |
| 2026-09-10 | CNY 33.53 | -0.86% | CNY 33.80 | CNY 34.35 | CNY 33.35 | 4.63M |
| 2026-09-09 | CNY 33.82 | +0.33% | CNY 33.60 | CNY 34.00 | CNY 33.01 | 5.61M |
| 2026-09-08 | CNY 33.71 | +2.56% | CNY 33.05 | CNY 34.13 | CNY 32.80 | 6.00M |
| 2026-09-07 | CNY 32.87 | -2.17% | CNY 33.44 | CNY 33.70 | CNY 32.83 | 5.01M |
| 2026-09-04 | CNY 33.60 | +0.42% | CNY 33.58 | CNY 34.64 | CNY 33.48 | 4.55M |
| 2026-09-03 | CNY 33.46 | -0.18% | CNY 33.50 | CNY 34.22 | CNY 33.13 | 4.38M |
| 2026-09-02 | CNY 33.52 | -2.25% | CNY 34.03 | CNY 34.06 | CNY 32.78 | 5.19M |
| 2026-09-01 | CNY 34.29 | +2.11% | CNY 33.50 | CNY 34.63 | CNY 33.30 | 6.93M |
| 2026-08-31 | CNY 33.58 | +1.05% | CNY 33.22 | CNY 33.76 | CNY 32.60 | 6.39M |
| 2026-08-28 | CNY 33.23 | +0.64% | CNY 32.88 | CNY 33.43 | CNY 32.55 | 4.22M |
| 2026-08-27 | CNY 33.02 | +2.93% | CNY 32.06 | CNY 33.04 | CNY 31.65 | 7.01M |
| 2026-08-26 | CNY 32.08 | -0.06% | CNY 32.10 | CNY 32.88 | CNY 31.98 | 7.20M |
| 2026-08-25 | CNY 32.10 | -2.76% | CNY 33.03 | CNY 33.36 | CNY 32.00 | 6.94M |
| 2026-08-24 | CNY 33.01 | -2.05% | CNY 33.70 | CNY 34.29 | CNY 32.84 | 6.21M |
| 2026-08-21 | CNY 33.70 | +3.37% | CNY 32.60 | CNY 34.00 | CNY 32.45 | 8.54M |
| 2026-08-20 | CNY 32.60 | -2.31% | CNY 33.35 | CNY 33.85 | CNY 31.81 | 11.55M |
| 2026-08-19 | CNY 33.37 | -5.68% | CNY 33.75 | CNY 34.95 | CNY 32.80 | 14.89M |
| 2026-08-18 | CNY 35.38 | +2.28% | CNY 34.60 | CNY 35.60 | CNY 34.60 | 7.70M |
| 2026-08-17 | CNY 34.59 | +4.09% | CNY 33.40 | CNY 34.62 | CNY 33.11 | 5.46M |
| 2026-08-14 | CNY 33.23 | -0.95% | CNY 33.63 | CNY 33.87 | CNY 33.16 | 4.04M |
| 2026-08-13 | CNY 33.55 | -2.56% | CNY 34.40 | CNY 34.59 | CNY 33.41 | 7.43M |
| 2026-08-12 | CNY 34.43 | +0.41% | CNY 34.40 | CNY 35.11 | CNY 34.31 | 4.02M |
| 2026-08-11 | CNY 34.29 | -3.03% | CNY 35.30 | CNY 35.96 | CNY 34.21 | 6.59M |
| 2026-08-10 | CNY 35.36 | +0.74% | CNY 35.05 | CNY 35.56 | CNY 34.87 | 5.27M |
| 2026-08-07 | CNY 35.10 | +0.60% | CNY 34.80 | CNY 35.37 | CNY 34.45 | 5.90M |
| 2026-08-06 | CNY 34.89 | +0.43% | CNY 34.60 | CNY 35.49 | CNY 34.57 | 5.45M |
| 2026-08-05 | CNY 34.74 | +3.64% | CNY 33.59 | CNY 34.99 | CNY 33.27 | 7.54M |
| 2026-08-04 | CNY 33.52 | -1.96% | CNY 34.10 | CNY 34.25 | CNY 33.11 | 6.91M |
| 2026-08-03 | CNY 34.19 | -1.10% | CNY 34.72 | CNY 35.55 | CNY 34.11 | 7.41M |
| 2026-07-31 | CNY 34.57 | -2.48% | CNY 35.12 | CNY 35.88 | CNY 34.57 | 7.78M |
| 2026-07-30 | CNY 35.45 | +0.82% | CNY 35.14 | CNY 35.80 | CNY 34.72 | 8.67M |
| 2026-07-29 | CNY 35.16 | -0.06% | CNY 35.02 | CNY 35.50 | CNY 34.22 | 9.07M |
| 2026-07-28 | CNY 35.18 | +1.82% | CNY 34.40 | CNY 35.50 | CNY 34.03 | 8.86M |
| 2026-07-27 | CNY 34.55 | +3.26% | CNY 33.11 | CNY 34.77 | CNY 33.10 | 6.13M |
| 2026-07-24 | CNY 33.46 | -1.33% | CNY 33.77 | CNY 33.97 | CNY 33.03 | 6.09M |
| 2026-07-23 | CNY 33.91 | +1.31% | CNY 33.30 | CNY 34.10 | CNY 32.86 | 7.68M |
| 2026-07-22 | CNY 33.47 | +2.35% | CNY 32.56 | CNY 33.50 | CNY 32.17 | 9.17M |
| 2026-07-21 | CNY 32.70 | +5.04% | CNY 31.03 | CNY 33.95 | CNY 31.03 | 14.40M |
| 2026-07-20 | CNY 31.13 | +1.73% | CNY 30.58 | CNY 31.38 | CNY 30.19 | 8.30M |
| 2026-07-17 | CNY 30.60 | +0.66% | CNY 30.30 | CNY 31.40 | CNY 30.15 | 10.28M |
| 2026-07-16 | CNY 30.40 | -2.28% | CNY 31.08 | CNY 31.25 | CNY 30.17 | 6.11M |
| 2026-07-15 | CNY 31.11 | +5.71% | CNY 29.28 | CNY 31.31 | CNY 29.28 | 11.75M |
| 2026-07-14 | CNY 29.43 | +4.44% | CNY 28.12 | CNY 29.46 | CNY 28.12 | 7.27M |
| 2026-07-13 | CNY 28.18 | -1.30% | CNY 28.40 | CNY 28.65 | CNY 27.94 | 7.09M |
| 2026-07-10 | CNY 28.55 | -0.87% | CNY 28.78 | CNY 28.95 | CNY 28.10 | 8.19M |
| 2026-07-09 | CNY 28.80 | -2.21% | CNY 29.40 | CNY 29.56 | CNY 28.55 | 7.25M |
| 2026-07-08 | CNY 29.45 | -3.51% | CNY 30.51 | CNY 31.13 | CNY 29.30 | 7.33M |
| 2026-07-07 | CNY 30.52 | -3.30% | CNY 31.63 | CNY 31.66 | CNY 30.42 | 5.81M |
| 2026-07-06 | CNY 31.56 | -0.44% | CNY 31.43 | CNY 32.02 | CNY 30.83 | 8.26M |
| 2026-07-03 | CNY 31.70 | +2.99% | CNY 30.79 | CNY 31.77 | CNY 30.66 | 10.46M |
| 2026-07-02 | CNY 30.78 | +0.59% | CNY 30.61 | CNY 31.50 | CNY 30.40 | 9.77M |
| 2026-07-01 | CNY 30.60 | +4.79% | CNY 29.02 | CNY 31.15 | CNY 28.66 | 16.66M |
| 2026-06-30 | CNY 29.20 | -2.24% | CNY 29.70 | CNY 29.95 | CNY 28.91 | 12.05M |
| 2026-06-29 | CNY 29.87 | -1.94% | CNY 30.46 | CNY 30.67 | CNY 29.65 | 8.76M |
| 2026-06-26 | CNY 30.46 | -1.61% | CNY 30.73 | CNY 31.17 | CNY 29.97 | 9.80M |
| 2026-06-25 | CNY 30.96 | -2.79% | CNY 31.49 | CNY 31.67 | CNY 30.55 | 10.78M |
| 2026-06-24 | CNY 31.85 | +6.70% | CNY 29.60 | CNY 31.99 | CNY 29.44 | 17.32M |
| 2026-06-23 | CNY 29.85 | -6.04% | CNY 31.69 | CNY 32.23 | CNY 29.75 | 12.52M |
| 2026-06-22 | CNY 31.77 | +8.91% | CNY 29.10 | CNY 31.77 | CNY 28.88 | 16.79M |
| 2026-06-18 | CNY 29.17 | -3.47% | CNY 30.00 | CNY 30.55 | CNY 29.09 | 10.56M |
| 2026-06-17 | CNY 30.22 | -6.09% | CNY 31.99 | CNY 32.09 | CNY 29.99 | 11.19M |
| 2026-06-16 | CNY 32.18 | -1.47% | CNY 32.30 | CNY 33.46 | CNY 32.10 | 8.45M |
| 2026-06-15 | CNY 32.66 | +4.75% | CNY 32.08 | CNY 33.00 | CNY 31.48 | 16.47M |
| 2026-06-12 | CNY 31.18 | -0.06% | CNY 30.80 | CNY 32.50 | CNY 30.25 | 16.97M |
| 2026-06-11 | CNY 31.20 | +2.83% | CNY 30.88 | CNY 31.38 | CNY 30.39 | 9.80M |
| 2026-06-10 | CNY 30.34 | +0.53% | CNY 29.88 | CNY 30.58 | CNY 29.60 | 7.73M |
| 2026-06-09 | CNY 30.18 | +0.77% | CNY 30.30 | CNY 30.30 | CNY 29.58 | 7.30M |
| 2026-06-08 | CNY 29.95 | -5.67% | CNY 31.00 | CNY 31.67 | CNY 29.90 | 12.06M |
| 2026-06-05 | CNY 31.75 | -1.43% | CNY 32.01 | CNY 32.77 | CNY 31.42 | 11.27M |
| 2026-06-04 | CNY 32.21 | -7.36% | CNY 34.77 | CNY 35.20 | CNY 31.45 | 24.01M |
| 2026-06-03 | CNY 34.77 | -0.09% | CNY 34.70 | CNY 35.56 | CNY 34.50 | 7.91M |
| 2026-06-02 | CNY 34.80 | -2.38% | CNY 35.91 | CNY 35.97 | CNY 34.48 | 11.93M |
| 2026-06-01 | CNY 35.65 | +4.55% | CNY 34.78 | CNY 36.10 | CNY 34.78 | 20.33M |
| 2026-05-29 | CNY 34.10 | -0.38% | CNY 34.53 | CNY 35.53 | CNY 33.91 | 11.45M |
| 2026-05-28 | CNY 34.23 | +0.32% | CNY 34.12 | CNY 35.18 | CNY 33.40 | 10.36M |
| 2026-05-27 | CNY 34.12 | +1.19% | CNY 34.20 | CNY 35.84 | CNY 33.62 | 12.96M |
| 2026-05-26 | CNY 33.72 | +3.72% | CNY 32.70 | CNY 33.79 | CNY 32.60 | 9.72M |