Changhua Chemical Technology Co., Ltd. Class A 301518
SZSE · China · Process Industries
CNY 24.82+0.85 (+3.55%)
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 24.82 | +3.55% | CNY 24.03 | CNY 26.37 | CNY 24.03 | 4.85M |
| 2026-09-29 | CNY 23.97 | -0.13% | CNY 23.99 | CNY 24.45 | CNY 23.70 | 1.73M |
| 2026-09-28 | CNY 24.00 | -2.83% | CNY 24.43 | CNY 24.67 | CNY 23.77 | 1.80M |
| 2026-09-24 | CNY 24.70 | -2.10% | CNY 25.20 | CNY 25.29 | CNY 24.70 | 1.82M |
| 2026-09-23 | CNY 25.23 | -1.83% | CNY 25.47 | CNY 25.88 | CNY 24.99 | 2.69M |
| 2026-09-22 | CNY 25.70 | -2.43% | CNY 26.25 | CNY 26.40 | CNY 25.52 | 4.50M |
| 2026-09-21 | CNY 26.34 | +14.52% | CNY 23.00 | CNY 26.73 | CNY 22.92 | 7.78M |
| 2026-09-18 | CNY 23.00 | +3.98% | CNY 22.21 | CNY 23.05 | CNY 22.21 | 1.67M |
| 2026-09-17 | CNY 22.12 | -0.36% | CNY 22.27 | CNY 22.27 | CNY 21.73 | 1.32M |
| 2026-09-16 | CNY 22.20 | +1.37% | CNY 22.00 | CNY 22.47 | CNY 21.50 | 1.37M |
| 2026-09-15 | CNY 21.90 | -2.58% | CNY 22.46 | CNY 22.47 | CNY 21.90 | 1.62M |
| 2026-09-14 | CNY 22.48 | +1.86% | CNY 22.19 | CNY 23.22 | CNY 22.07 | 1.90M |
| 2026-09-11 | CNY 22.07 | -4.87% | CNY 23.18 | CNY 23.19 | CNY 21.88 | 2.15M |
| 2026-09-10 | CNY 23.20 | -1.99% | CNY 23.65 | CNY 24.71 | CNY 22.71 | 3.10M |
| 2026-09-09 | CNY 23.67 | -2.07% | CNY 24.17 | CNY 24.31 | CNY 23.58 | 1.36M |
| 2026-09-08 | CNY 24.17 | +0.12% | CNY 24.08 | CNY 24.51 | CNY 23.72 | 1.43M |
| 2026-09-07 | CNY 24.14 | -0.54% | CNY 24.29 | CNY 24.64 | CNY 24.02 | 1.31M |
| 2026-09-04 | CNY 24.27 | -0.98% | CNY 24.49 | CNY 25.08 | CNY 24.14 | 1.89M |
| 2026-09-03 | CNY 24.51 | -2.47% | CNY 25.11 | CNY 25.48 | CNY 24.37 | 1.77M |
| 2026-09-02 | CNY 25.13 | -3.97% | CNY 26.23 | CNY 26.52 | CNY 25.02 | 2.34M |
| 2026-09-01 | CNY 26.17 | +1.79% | CNY 25.80 | CNY 26.50 | CNY 25.49 | 2.55M |
| 2026-08-31 | CNY 25.71 | +0.39% | CNY 25.78 | CNY 25.82 | CNY 24.90 | 2.67M |
| 2026-08-28 | CNY 25.61 | +3.43% | CNY 24.78 | CNY 25.98 | CNY 24.30 | 4.59M |
| 2026-08-27 | CNY 24.76 | +8.50% | CNY 22.59 | CNY 25.37 | CNY 22.55 | 7.13M |
| 2026-08-26 | CNY 22.82 | -10.02% | CNY 24.54 | CNY 24.87 | CNY 22.60 | 6.69M |
| 2026-08-25 | CNY 25.36 | +2.22% | CNY 24.63 | CNY 25.49 | CNY 24.55 | 1.91M |
| 2026-08-24 | CNY 24.81 | -2.48% | CNY 25.37 | CNY 25.87 | CNY 24.61 | 2.19M |
| 2026-08-21 | CNY 25.44 | -1.05% | CNY 25.48 | CNY 25.65 | CNY 25.00 | 1.56M |
| 2026-08-20 | CNY 25.71 | +1.14% | CNY 25.55 | CNY 26.03 | CNY 25.30 | 1.70M |
| 2026-08-19 | CNY 25.42 | -4.36% | CNY 26.12 | CNY 26.27 | CNY 25.40 | 2.66M |
| 2026-08-18 | CNY 26.58 | +1.30% | CNY 26.15 | CNY 26.97 | CNY 25.81 | 3.94M |
| 2026-08-17 | CNY 26.24 | +0.92% | CNY 25.82 | CNY 26.25 | CNY 25.31 | 4.22M |
| 2026-08-14 | CNY 26.00 | -3.42% | CNY 27.02 | CNY 27.02 | CNY 25.83 | 5.50M |
| 2026-08-13 | CNY 26.92 | +1.82% | CNY 26.43 | CNY 28.68 | CNY 26.15 | 10.02M |
| 2026-08-12 | CNY 26.44 | +5.76% | CNY 25.11 | CNY 27.50 | CNY 24.91 | 7.29M |
| 2026-08-11 | CNY 25.00 | -1.38% | CNY 25.54 | CNY 25.54 | CNY 24.78 | 1.77M |
| 2026-08-10 | CNY 25.35 | +0.32% | CNY 25.11 | CNY 25.63 | CNY 24.60 | 2.12M |
| 2026-08-07 | CNY 25.27 | +1.04% | CNY 25.00 | CNY 26.15 | CNY 24.31 | 2.94M |
| 2026-08-06 | CNY 25.01 | -0.56% | CNY 25.10 | CNY 25.34 | CNY 24.64 | 1.61M |
| 2026-08-05 | CNY 25.15 | +2.24% | CNY 24.45 | CNY 25.27 | CNY 24.45 | 1.62M |
| 2026-08-04 | CNY 24.60 | +1.91% | CNY 24.31 | CNY 24.74 | CNY 24.09 | 1.55M |
| 2026-08-03 | CNY 24.14 | +3.03% | CNY 23.64 | CNY 24.26 | CNY 23.43 | 1.74M |
| 2026-07-31 | CNY 23.43 | +1.21% | CNY 23.98 | CNY 24.08 | CNY 23.18 | 1.81M |
| 2026-07-30 | CNY 23.15 | +0.09% | CNY 23.08 | CNY 23.78 | CNY 22.80 | 1.99M |
| 2026-07-29 | CNY 23.13 | +2.25% | CNY 22.62 | CNY 23.28 | CNY 22.31 | 1.53M |
| 2026-07-28 | CNY 22.62 | +0.09% | CNY 22.77 | CNY 23.07 | CNY 22.41 | 1.22M |
| 2026-07-27 | CNY 22.60 | +4.63% | CNY 21.32 | CNY 22.61 | CNY 21.32 | 1.66M |
| 2026-07-24 | CNY 21.60 | -3.36% | CNY 22.31 | CNY 22.51 | CNY 21.49 | 1.65M |
| 2026-07-23 | CNY 22.35 | +4.05% | CNY 21.23 | CNY 22.43 | CNY 21.23 | 2.24M |
| 2026-07-22 | CNY 21.48 | -2.63% | CNY 22.19 | CNY 22.33 | CNY 21.30 | 2.27M |
| 2026-07-21 | CNY 22.06 | -2.17% | CNY 22.57 | CNY 22.96 | CNY 20.95 | 2.86M |
| 2026-07-20 | CNY 22.55 | -0.44% | CNY 22.85 | CNY 23.82 | CNY 22.16 | 2.43M |
| 2026-07-17 | CNY 22.65 | -3.16% | CNY 23.32 | CNY 24.25 | CNY 22.50 | 2.35M |
| 2026-07-16 | CNY 23.39 | -0.55% | CNY 23.15 | CNY 23.76 | CNY 22.90 | 1.64M |
| 2026-07-15 | CNY 23.52 | +0.56% | CNY 23.16 | CNY 23.68 | CNY 23.10 | 1.32M |
| 2026-07-14 | CNY 23.39 | +1.26% | CNY 23.09 | CNY 23.48 | CNY 22.64 | 1.55M |
| 2026-07-13 | CNY 23.10 | -5.71% | CNY 23.91 | CNY 24.46 | CNY 23.10 | 2.25M |
| 2026-07-10 | CNY 24.50 | +1.91% | CNY 24.30 | CNY 25.15 | CNY 23.87 | 2.99M |
| 2026-07-09 | CNY 24.04 | -1.48% | CNY 24.62 | CNY 24.79 | CNY 23.11 | 2.29M |
| 2026-07-08 | CNY 24.40 | -3.25% | CNY 25.29 | CNY 25.29 | CNY 24.33 | 1.67M |
| 2026-07-07 | CNY 25.22 | -4.69% | CNY 26.39 | CNY 26.65 | CNY 25.03 | 1.90M |
| 2026-07-06 | CNY 26.46 | -2.72% | CNY 26.96 | CNY 27.98 | CNY 26.46 | 2.10M |
| 2026-07-03 | CNY 27.20 | -2.09% | CNY 28.05 | CNY 28.51 | CNY 27.00 | 2.66M |
| 2026-07-02 | CNY 27.78 | +4.48% | CNY 27.16 | CNY 29.45 | CNY 26.25 | 4.55M |
| 2026-07-01 | CNY 26.59 | +1.49% | CNY 26.33 | CNY 27.34 | CNY 25.76 | 2.20M |
| 2026-06-30 | CNY 26.20 | -1.32% | CNY 26.56 | CNY 26.78 | CNY 26.01 | 1.45M |
| 2026-06-29 | CNY 26.55 | -3.38% | CNY 27.14 | CNY 28.00 | CNY 26.03 | 2.22M |
| 2026-06-26 | CNY 27.48 | -2.52% | CNY 27.92 | CNY 28.20 | CNY 27.43 | 1.71M |
| 2026-06-25 | CNY 28.19 | -4.67% | CNY 30.00 | CNY 30.30 | CNY 28.01 | 2.48M |
| 2026-06-24 | CNY 29.57 | -2.57% | CNY 30.58 | CNY 31.26 | CNY 28.96 | 2.76M |
| 2026-06-23 | CNY 30.35 | +2.22% | CNY 29.96 | CNY 31.38 | CNY 29.53 | 3.32M |
| 2026-06-22 | CNY 29.69 | +4.40% | CNY 28.44 | CNY 29.75 | CNY 28.00 | 3.20M |
| 2026-06-18 | CNY 28.44 | -2.27% | CNY 28.97 | CNY 29.26 | CNY 28.35 | 2.06M |
| 2026-06-17 | CNY 29.10 | -3.10% | CNY 29.98 | CNY 30.07 | CNY 29.00 | 2.14M |
| 2026-06-16 | CNY 30.03 | -1.12% | CNY 30.28 | CNY 30.53 | CNY 29.50 | 1.68M |
| 2026-06-15 | CNY 30.37 | +1.20% | CNY 30.16 | CNY 30.56 | CNY 29.86 | 1.61M |
| 2026-06-12 | CNY 30.01 | +1.80% | CNY 29.48 | CNY 30.20 | CNY 29.11 | 2.13M |
| 2026-06-11 | CNY 29.48 | -1.80% | CNY 29.90 | CNY 30.46 | CNY 29.08 | 1.87M |
| 2026-06-10 | CNY 30.02 | +1.01% | CNY 29.50 | CNY 30.69 | CNY 29.19 | 2.66M |
| 2026-06-09 | CNY 29.72 | -0.44% | CNY 30.32 | CNY 30.70 | CNY 29.70 | 1.95M |
| 2026-06-08 | CNY 29.85 | -3.34% | CNY 30.20 | CNY 31.14 | CNY 29.50 | 1.76M |
| 2026-06-05 | CNY 30.88 | +3.35% | CNY 29.79 | CNY 31.50 | CNY 29.73 | 2.65M |
| 2026-06-04 | CNY 29.88 | -2.54% | CNY 30.68 | CNY 30.68 | CNY 29.70 | 1.28M |
| 2026-06-03 | CNY 30.66 | -0.94% | CNY 31.19 | CNY 31.69 | CNY 30.39 | 1.46M |
| 2026-06-02 | CNY 30.95 | -2.09% | CNY 31.84 | CNY 31.84 | CNY 30.42 | 1.64M |
| 2026-06-01 | CNY 31.61 | +2.73% | CNY 31.02 | CNY 32.24 | CNY 30.65 | 2.07M |
| 2026-05-29 | CNY 30.77 | -4.68% | CNY 32.60 | CNY 32.80 | CNY 30.51 | 1.65M |
| 2026-05-28 | CNY 32.28 | +1.22% | CNY 31.88 | CNY 32.90 | CNY 31.49 | 1.41M |
| 2026-05-27 | CNY 31.89 | -3.66% | CNY 33.46 | CNY 33.46 | CNY 31.45 | 1.82M |
| 2026-05-26 | CNY 33.10 | -1.81% | CNY 33.75 | CNY 33.75 | CNY 32.68 | 1.40M |