Huarong Chemical Co., Ltd. Class A 301256
SZSE · China · Process Industries
CNY 9.76-0.02 (-0.20%)
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 9.76 | -0.20% | CNY 9.79 | CNY 10.03 | CNY 9.73 | 3.19M |
| 2026-09-29 | CNY 9.78 | 0.00% | CNY 9.81 | CNY 9.90 | CNY 9.71 | 2.60M |
| 2026-09-28 | CNY 9.78 | -2.49% | CNY 10.13 | CNY 10.13 | CNY 9.76 | 3.47M |
| 2026-09-24 | CNY 10.03 | -0.89% | CNY 10.12 | CNY 10.14 | CNY 9.99 | 3.18M |
| 2026-09-23 | CNY 10.12 | -0.10% | CNY 10.18 | CNY 10.23 | CNY 9.98 | 3.44M |
| 2026-09-22 | CNY 10.13 | -2.22% | CNY 10.29 | CNY 10.37 | CNY 10.08 | 6.04M |
| 2026-09-21 | CNY 10.36 | +5.39% | CNY 9.85 | CNY 10.54 | CNY 9.80 | 9.24M |
| 2026-09-18 | CNY 9.83 | +1.87% | CNY 9.71 | CNY 9.92 | CNY 9.70 | 3.94M |
| 2026-09-17 | CNY 9.65 | -1.53% | CNY 9.71 | CNY 9.82 | CNY 9.50 | 3.66M |
| 2026-09-16 | CNY 9.80 | +2.30% | CNY 9.49 | CNY 9.87 | CNY 9.49 | 4.98M |
| 2026-09-15 | CNY 9.58 | -1.64% | CNY 9.89 | CNY 9.89 | CNY 9.54 | 5.09M |
| 2026-09-14 | CNY 9.74 | -0.20% | CNY 9.75 | CNY 9.88 | CNY 9.62 | 3.49M |
| 2026-09-11 | CNY 9.76 | -2.40% | CNY 9.91 | CNY 9.93 | CNY 9.55 | 6.55M |
| 2026-09-10 | CNY 10.00 | -3.01% | CNY 10.21 | CNY 10.28 | CNY 10.00 | 7.32M |
| 2026-09-09 | CNY 10.31 | -4.54% | CNY 10.61 | CNY 10.78 | CNY 10.25 | 12.76M |
| 2026-09-08 | CNY 10.80 | +4.85% | CNY 10.54 | CNY 11.13 | CNY 10.37 | 17.56M |
| 2026-09-07 | CNY 10.30 | -0.29% | CNY 10.30 | CNY 10.39 | CNY 10.18 | 6.16M |
| 2026-09-04 | CNY 10.33 | -1.05% | CNY 10.52 | CNY 10.75 | CNY 10.26 | 9.20M |
| 2026-09-03 | CNY 10.44 | -2.25% | CNY 10.67 | CNY 10.78 | CNY 10.43 | 10.60M |
| 2026-09-02 | CNY 10.68 | -4.22% | CNY 11.00 | CNY 11.30 | CNY 10.50 | 18.30M |
| 2026-09-01 | CNY 11.15 | +9.42% | CNY 10.29 | CNY 11.48 | CNY 10.18 | 22.05M |
| 2026-08-31 | CNY 10.19 | -2.02% | CNY 10.30 | CNY 10.35 | CNY 10.14 | 3.39M |
| 2026-08-28 | CNY 10.40 | +1.27% | CNY 10.20 | CNY 10.47 | CNY 10.20 | 3.12M |
| 2026-08-27 | CNY 10.27 | +1.18% | CNY 10.15 | CNY 10.30 | CNY 10.02 | 2.74M |
| 2026-08-26 | CNY 10.15 | +0.69% | CNY 10.11 | CNY 10.28 | CNY 9.95 | 3.09M |
| 2026-08-25 | CNY 10.08 | +0.60% | CNY 9.90 | CNY 10.13 | CNY 9.85 | 2.79M |
| 2026-08-24 | CNY 10.02 | -0.69% | CNY 10.09 | CNY 10.11 | CNY 9.88 | 3.60M |
| 2026-08-21 | CNY 10.09 | +0.50% | CNY 10.00 | CNY 10.09 | CNY 9.83 | 3.28M |
| 2026-08-20 | CNY 10.04 | -0.40% | CNY 10.08 | CNY 10.20 | CNY 10.02 | 3.08M |
| 2026-08-19 | CNY 10.08 | -3.26% | CNY 10.36 | CNY 10.40 | CNY 10.04 | 3.78M |
| 2026-08-18 | CNY 10.42 | -2.43% | CNY 10.68 | CNY 10.73 | CNY 10.42 | 4.18M |
| 2026-08-17 | CNY 10.68 | +3.49% | CNY 10.45 | CNY 10.70 | CNY 10.38 | 6.21M |
| 2026-08-14 | CNY 10.32 | -2.82% | CNY 10.50 | CNY 10.57 | CNY 10.17 | 7.75M |
| 2026-08-13 | CNY 10.62 | -2.57% | CNY 10.94 | CNY 11.05 | CNY 10.57 | 5.79M |
| 2026-08-12 | CNY 10.90 | +1.02% | CNY 10.71 | CNY 10.94 | CNY 10.70 | 3.90M |
| 2026-08-11 | CNY 10.79 | -0.46% | CNY 10.70 | CNY 10.96 | CNY 10.60 | 6.43M |
| 2026-08-10 | CNY 10.84 | +3.44% | CNY 10.48 | CNY 10.95 | CNY 10.46 | 8.60M |
| 2026-08-07 | CNY 10.48 | +0.10% | CNY 10.42 | CNY 10.56 | CNY 10.10 | 5.82M |
| 2026-08-06 | CNY 10.47 | +2.95% | CNY 10.10 | CNY 10.47 | CNY 10.07 | 6.45M |
| 2026-08-05 | CNY 10.17 | +3.35% | CNY 9.86 | CNY 10.19 | CNY 9.80 | 5.29M |
| 2026-08-04 | CNY 9.84 | +1.76% | CNY 9.70 | CNY 9.88 | CNY 9.64 | 3.35M |
| 2026-08-03 | CNY 9.67 | +2.44% | CNY 9.44 | CNY 9.68 | CNY 9.38 | 4.14M |
| 2026-07-31 | CNY 9.44 | +2.61% | CNY 9.31 | CNY 9.64 | CNY 9.31 | 4.89M |
| 2026-07-30 | CNY 9.20 | -2.02% | CNY 9.31 | CNY 9.49 | CNY 9.16 | 4.57M |
| 2026-07-29 | CNY 9.39 | +0.64% | CNY 9.27 | CNY 9.45 | CNY 9.16 | 5.93M |
| 2026-07-28 | CNY 9.33 | -0.32% | CNY 9.45 | CNY 9.64 | CNY 9.28 | 6.81M |
| 2026-07-27 | CNY 9.36 | +1.96% | CNY 9.08 | CNY 9.40 | CNY 9.03 | 4.21M |
| 2026-07-24 | CNY 9.18 | -1.82% | CNY 9.22 | CNY 9.34 | CNY 9.07 | 4.09M |
| 2026-07-23 | CNY 9.35 | +3.89% | CNY 9.01 | CNY 9.37 | CNY 8.91 | 5.36M |
| 2026-07-22 | CNY 9.00 | -2.70% | CNY 9.20 | CNY 9.21 | CNY 8.92 | 5.57M |
| 2026-07-21 | CNY 9.25 | +2.10% | CNY 8.97 | CNY 9.26 | CNY 8.45 | 9.23M |
| 2026-07-20 | CNY 9.06 | -5.03% | CNY 9.53 | CNY 9.67 | CNY 8.87 | 8.64M |
| 2026-07-17 | CNY 9.54 | -3.54% | CNY 9.93 | CNY 10.07 | CNY 9.44 | 6.97M |
| 2026-07-16 | CNY 9.89 | -1.88% | CNY 10.03 | CNY 10.08 | CNY 9.84 | 5.92M |
| 2026-07-15 | CNY 10.08 | -1.37% | CNY 10.20 | CNY 10.31 | CNY 9.97 | 5.59M |
| 2026-07-14 | CNY 10.22 | -0.78% | CNY 10.31 | CNY 10.33 | CNY 9.96 | 4.65M |
| 2026-07-13 | CNY 10.30 | -7.87% | CNY 11.10 | CNY 11.10 | CNY 10.21 | 7.93M |
| 2026-07-10 | CNY 11.18 | -1.50% | CNY 11.23 | CNY 11.56 | CNY 11.17 | 7.64M |
| 2026-07-09 | CNY 11.35 | -0.96% | CNY 11.42 | CNY 11.53 | CNY 10.78 | 8.39M |
| 2026-07-08 | CNY 11.46 | -3.54% | CNY 11.88 | CNY 11.92 | CNY 11.28 | 6.33M |
| 2026-07-07 | CNY 11.88 | -2.06% | CNY 12.10 | CNY 12.11 | CNY 11.75 | 6.55M |
| 2026-07-06 | CNY 12.13 | -2.02% | CNY 12.33 | CNY 12.50 | CNY 12.00 | 8.04M |
| 2026-07-03 | CNY 12.38 | -6.28% | CNY 13.23 | CNY 13.25 | CNY 12.35 | 12.72M |
| 2026-07-02 | CNY 13.21 | -0.30% | CNY 12.95 | CNY 13.51 | CNY 12.71 | 13.49M |
| 2026-07-01 | CNY 13.25 | +2.24% | CNY 12.96 | CNY 13.66 | CNY 12.80 | 18.59M |
| 2026-06-30 | CNY 12.96 | +6.84% | CNY 12.08 | CNY 13.16 | CNY 11.93 | 21.09M |
| 2026-06-29 | CNY 12.13 | +4.57% | CNY 11.47 | CNY 12.28 | CNY 11.46 | 13.39M |
| 2026-06-26 | CNY 11.60 | -0.60% | CNY 11.52 | CNY 12.15 | CNY 11.48 | 8.94M |
| 2026-06-25 | CNY 11.67 | -4.50% | CNY 12.14 | CNY 12.26 | CNY 11.47 | 10.07M |
| 2026-06-24 | CNY 12.22 | +1.50% | CNY 12.04 | CNY 12.30 | CNY 11.78 | 9.60M |
| 2026-06-23 | CNY 12.04 | +1.18% | CNY 11.87 | CNY 12.48 | CNY 11.81 | 11.75M |
| 2026-06-22 | CNY 11.90 | +5.68% | CNY 11.15 | CNY 11.90 | CNY 11.07 | 13.32M |
| 2026-06-18 | CNY 11.26 | -2.93% | CNY 11.59 | CNY 11.64 | CNY 11.23 | 7.19M |
| 2026-06-17 | CNY 11.60 | -2.77% | CNY 11.76 | CNY 11.88 | CNY 11.53 | 7.00M |
| 2026-06-16 | CNY 11.93 | -0.67% | CNY 11.93 | CNY 12.07 | CNY 11.81 | 6.51M |
| 2026-06-15 | CNY 12.01 | +2.13% | CNY 11.76 | CNY 12.15 | CNY 11.76 | 8.87M |
| 2026-06-12 | CNY 11.76 | -3.05% | CNY 12.32 | CNY 12.36 | CNY 11.67 | 12.00M |
| 2026-06-11 | CNY 12.13 | +1.25% | CNY 11.90 | CNY 12.33 | CNY 11.67 | 13.17M |
| 2026-06-10 | CNY 11.98 | +3.63% | CNY 11.48 | CNY 12.12 | CNY 11.40 | 12.00M |
| 2026-06-09 | CNY 11.56 | +3.86% | CNY 11.21 | CNY 11.65 | CNY 11.15 | 7.05M |
| 2026-06-08 | CNY 11.13 | -4.95% | CNY 11.33 | CNY 11.63 | CNY 11.00 | 6.72M |
| 2026-06-05 | CNY 11.71 | +0.60% | CNY 11.68 | CNY 11.92 | CNY 11.19 | 8.39M |
| 2026-06-04 | CNY 11.64 | +0.87% | CNY 11.41 | CNY 11.75 | CNY 11.27 | 6.48M |
| 2026-06-03 | CNY 11.54 | -0.09% | CNY 11.54 | CNY 11.68 | CNY 11.38 | 4.32M |
| 2026-06-02 | CNY 11.55 | -1.70% | CNY 11.75 | CNY 11.84 | CNY 11.32 | 5.03M |
| 2026-06-01 | CNY 11.75 | +1.29% | CNY 11.61 | CNY 11.91 | CNY 11.54 | 5.79M |
| 2026-05-29 | CNY 11.60 | -7.57% | CNY 12.55 | CNY 12.55 | CNY 11.58 | 12.10M |
| 2026-05-28 | CNY 12.55 | +3.21% | CNY 12.25 | CNY 13.16 | CNY 12.11 | 15.06M |
| 2026-05-27 | CNY 12.16 | -5.44% | CNY 12.84 | CNY 12.92 | CNY 12.09 | 9.66M |
| 2026-05-26 | CNY 12.86 | -3.45% | CNY 13.22 | CNY 13.36 | CNY 12.73 | 8.35M |