Wanhua Chemical Group Co. Ltd. Class A 600309
SSE · China · Process Industries
CNY 68.90+1.24 (+1.83%)
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 68.90 | +1.83% | CNY 67.72 | CNY 69.29 | CNY 67.72 | 19.88M |
| 2026-09-29 | CNY 67.66 | -2.51% | CNY 69.40 | CNY 69.40 | CNY 67.01 | 26.78M |
| 2026-09-28 | CNY 69.40 | -0.07% | CNY 69.46 | CNY 69.99 | CNY 69.00 | 18.16M |
| 2026-09-24 | CNY 69.45 | -3.00% | CNY 71.21 | CNY 71.28 | CNY 69.23 | 29.48M |
| 2026-09-23 | CNY 71.60 | +1.33% | CNY 70.66 | CNY 72.49 | CNY 69.62 | 38.98M |
| 2026-09-22 | CNY 70.66 | +0.21% | CNY 70.60 | CNY 71.19 | CNY 70.16 | 21.95M |
| 2026-09-21 | CNY 70.51 | -0.90% | CNY 70.50 | CNY 70.84 | CNY 69.95 | 26.64M |
| 2026-09-18 | CNY 71.15 | +1.17% | CNY 70.33 | CNY 71.15 | CNY 69.93 | 28.74M |
| 2026-09-17 | CNY 70.33 | -0.64% | CNY 70.00 | CNY 71.09 | CNY 69.88 | 19.79M |
| 2026-09-16 | CNY 70.78 | -3.03% | CNY 73.00 | CNY 73.21 | CNY 69.10 | 50.68M |
| 2026-09-15 | CNY 72.99 | -0.71% | CNY 73.15 | CNY 74.10 | CNY 72.88 | 18.50M |
| 2026-09-14 | CNY 73.51 | -1.33% | CNY 74.00 | CNY 74.39 | CNY 72.58 | 24.06M |
| 2026-09-11 | CNY 74.50 | -3.43% | CNY 76.03 | CNY 76.40 | CNY 73.12 | 33.67M |
| 2026-09-10 | CNY 77.15 | -2.18% | CNY 78.99 | CNY 78.99 | CNY 76.90 | 24.68M |
| 2026-09-09 | CNY 78.87 | +1.00% | CNY 77.87 | CNY 79.06 | CNY 77.11 | 26.44M |
| 2026-09-08 | CNY 78.09 | +1.76% | CNY 76.70 | CNY 78.81 | CNY 76.25 | 32.98M |
| 2026-09-07 | CNY 76.74 | -1.18% | CNY 77.66 | CNY 77.66 | CNY 75.79 | 25.12M |
| 2026-09-04 | CNY 77.66 | +0.36% | CNY 77.66 | CNY 79.28 | CNY 77.18 | 36.25M |
| 2026-09-03 | CNY 77.38 | +2.93% | CNY 75.18 | CNY 77.69 | CNY 74.91 | 40.68M |
| 2026-09-02 | CNY 75.18 | -2.39% | CNY 77.30 | CNY 77.60 | CNY 75.05 | 30.95M |
| 2026-09-01 | CNY 77.02 | +0.92% | CNY 76.10 | CNY 78.68 | CNY 76.00 | 45.22M |
| 2026-08-31 | CNY 76.32 | -2.20% | CNY 78.25 | CNY 78.51 | CNY 75.31 | 44.55M |
| 2026-08-28 | CNY 78.04 | +2.79% | CNY 75.80 | CNY 78.18 | CNY 75.53 | 47.62M |
| 2026-08-27 | CNY 75.92 | +1.92% | CNY 74.26 | CNY 76.76 | CNY 74.01 | 36.43M |
| 2026-08-26 | CNY 74.49 | +2.22% | CNY 72.51 | CNY 74.82 | CNY 71.63 | 36.21M |
| 2026-08-25 | CNY 72.87 | -0.44% | CNY 74.03 | CNY 75.43 | CNY 72.52 | 40.61M |
| 2026-08-24 | CNY 73.19 | -1.07% | CNY 73.95 | CNY 74.74 | CNY 72.60 | 23.34M |
| 2026-08-21 | CNY 73.98 | -1.57% | CNY 75.00 | CNY 75.00 | CNY 73.52 | 23.06M |
| 2026-08-20 | CNY 75.16 | +1.72% | CNY 73.41 | CNY 76.30 | CNY 73.41 | 37.72M |
| 2026-08-19 | CNY 73.89 | +0.85% | CNY 73.01 | CNY 74.48 | CNY 72.90 | 30.65M |
| 2026-08-18 | CNY 73.27 | +0.19% | CNY 72.75 | CNY 74.42 | CNY 72.70 | 28.43M |
| 2026-08-17 | CNY 73.13 | +0.12% | CNY 73.21 | CNY 73.60 | CNY 72.48 | 28.80M |
| 2026-08-14 | CNY 73.04 | -0.10% | CNY 73.02 | CNY 73.90 | CNY 72.92 | 19.43M |
| 2026-08-13 | CNY 73.11 | -2.60% | CNY 74.76 | CNY 74.77 | CNY 73.05 | 35.05M |
| 2026-08-12 | CNY 75.06 | -0.78% | CNY 75.69 | CNY 76.38 | CNY 74.92 | 24.22M |
| 2026-08-11 | CNY 75.65 | -3.03% | CNY 78.04 | CNY 79.00 | CNY 75.62 | 39.08M |
| 2026-08-10 | CNY 78.01 | +3.02% | CNY 75.50 | CNY 79.10 | CNY 75.49 | 45.54M |
| 2026-08-07 | CNY 75.72 | +1.00% | CNY 74.97 | CNY 76.80 | CNY 74.58 | 35.13M |
| 2026-08-06 | CNY 74.97 | +0.70% | CNY 74.12 | CNY 75.81 | CNY 74.00 | 33.32M |
| 2026-08-05 | CNY 74.45 | +1.10% | CNY 73.20 | CNY 74.58 | CNY 72.63 | 33.98M |
| 2026-08-04 | CNY 73.64 | -2.20% | CNY 74.49 | CNY 75.18 | CNY 73.23 | 34.29M |
| 2026-08-03 | CNY 75.30 | +1.06% | CNY 74.28 | CNY 75.93 | CNY 73.21 | 33.96M |
| 2026-07-31 | CNY 74.51 | -2.68% | CNY 75.31 | CNY 75.40 | CNY 73.88 | 45.04M |
| 2026-07-30 | CNY 76.56 | +2.78% | CNY 74.15 | CNY 76.57 | CNY 74.10 | 43.72M |
| 2026-07-29 | CNY 74.49 | +0.39% | CNY 74.58 | CNY 75.68 | CNY 72.70 | 40.53M |
| 2026-07-28 | CNY 74.20 | +0.07% | CNY 74.15 | CNY 74.60 | CNY 72.52 | 28.17M |
| 2026-07-27 | CNY 74.15 | +0.54% | CNY 74.54 | CNY 74.54 | CNY 72.37 | 28.03M |
| 2026-07-24 | CNY 73.75 | -2.30% | CNY 75.35 | CNY 75.90 | CNY 73.57 | 34.03M |
| 2026-07-23 | CNY 75.49 | +2.01% | CNY 74.00 | CNY 75.94 | CNY 72.48 | 47.92M |
| 2026-07-22 | CNY 74.00 | +3.14% | CNY 71.01 | CNY 74.70 | CNY 71.00 | 54.36M |
| 2026-07-21 | CNY 71.75 | -0.33% | CNY 72.00 | CNY 73.00 | CNY 70.88 | 51.95M |
| 2026-07-20 | CNY 71.99 | +2.78% | CNY 70.07 | CNY 71.99 | CNY 68.88 | 60.33M |
| 2026-07-17 | CNY 70.04 | +2.46% | CNY 68.37 | CNY 70.91 | CNY 68.10 | 55.90M |
| 2026-07-16 | CNY 68.36 | -2.47% | CNY 69.69 | CNY 70.80 | CNY 68.24 | 35.74M |
| 2026-07-15 | CNY 70.09 | +0.70% | CNY 69.00 | CNY 70.80 | CNY 68.15 | 36.65M |
| 2026-07-14 | CNY 69.60 | +3.96% | CNY 66.70 | CNY 69.80 | CNY 66.48 | 37.74M |
| 2026-07-13 | CNY 66.95 | -2.56% | CNY 68.71 | CNY 68.88 | CNY 66.90 | 31.82M |
| 2026-07-10 | CNY 68.71 | -0.25% | CNY 68.50 | CNY 70.16 | CNY 66.73 | 41.04M |
| 2026-07-09 | CNY 68.88 | -1.63% | CNY 70.03 | CNY 70.03 | CNY 67.41 | 41.38M |
| 2026-07-08 | CNY 70.02 | -1.45% | CNY 71.50 | CNY 72.23 | CNY 69.68 | 39.93M |
| 2026-07-07 | CNY 71.05 | +0.04% | CNY 73.64 | CNY 74.41 | CNY 70.66 | 65.35M |
| 2026-07-06 | CNY 71.02 | +2.66% | CNY 69.19 | CNY 73.48 | CNY 68.45 | 47.17M |
| 2026-07-03 | CNY 69.18 | +0.85% | CNY 69.48 | CNY 71.00 | CNY 68.08 | 37.06M |
| 2026-07-02 | CNY 68.60 | +0.45% | CNY 67.61 | CNY 70.61 | CNY 67.55 | 45.08M |
| 2026-07-01 | CNY 68.29 | -0.18% | CNY 67.99 | CNY 69.58 | CNY 66.00 | 61.13M |
| 2026-06-30 | CNY 68.41 | -4.89% | CNY 71.01 | CNY 71.39 | CNY 67.28 | 62.13M |
| 2026-06-29 | CNY 71.93 | +0.20% | CNY 71.79 | CNY 73.00 | CNY 69.64 | 38.58M |
| 2026-06-26 | CNY 71.79 | -2.47% | CNY 73.60 | CNY 75.20 | CNY 70.93 | 35.20M |
| 2026-06-25 | CNY 73.61 | -1.46% | CNY 74.01 | CNY 74.88 | CNY 71.85 | 40.09M |
| 2026-06-24 | CNY 74.70 | +2.61% | CNY 72.80 | CNY 76.00 | CNY 72.78 | 48.29M |
| 2026-06-23 | CNY 72.80 | -2.02% | CNY 75.59 | CNY 76.84 | CNY 72.60 | 55.26M |
| 2026-06-22 | CNY 74.30 | +7.60% | CNY 69.12 | CNY 74.50 | CNY 68.32 | 63.40M |
| 2026-06-18 | CNY 69.05 | -2.46% | CNY 70.01 | CNY 70.58 | CNY 68.40 | 34.83M |
| 2026-06-17 | CNY 70.79 | +1.03% | CNY 70.00 | CNY 71.12 | CNY 69.00 | 33.30M |
| 2026-06-16 | CNY 70.07 | -4.67% | CNY 72.50 | CNY 72.81 | CNY 69.85 | 47.92M |
| 2026-06-15 | CNY 73.50 | +2.55% | CNY 73.52 | CNY 76.48 | CNY 72.13 | 63.19M |
| 2026-06-12 | CNY 71.67 | +6.73% | CNY 67.20 | CNY 72.83 | CNY 66.80 | 60.21M |
| 2026-06-11 | CNY 67.15 | -1.10% | CNY 68.53 | CNY 68.90 | CNY 65.90 | 33.29M |
| 2026-06-10 | CNY 67.90 | -1.95% | CNY 68.50 | CNY 69.59 | CNY 67.28 | 27.95M |
| 2026-06-09 | CNY 69.25 | -0.72% | CNY 70.01 | CNY 70.25 | CNY 68.34 | 30.85M |
| 2026-06-08 | CNY 69.75 | -3.74% | CNY 71.43 | CNY 72.30 | CNY 69.28 | 36.57M |
| 2026-06-05 | CNY 72.46 | +0.40% | CNY 72.18 | CNY 74.68 | CNY 71.51 | 37.06M |
| 2026-06-04 | CNY 72.17 | -2.70% | CNY 74.11 | CNY 74.11 | CNY 71.79 | 35.03M |
| 2026-06-03 | CNY 74.17 | -1.32% | CNY 75.00 | CNY 75.08 | CNY 73.01 | 37.27M |
| 2026-06-02 | CNY 75.16 | -0.91% | CNY 75.85 | CNY 76.00 | CNY 74.36 | 30.10M |
| 2026-06-01 | CNY 75.85 | +3.27% | CNY 73.41 | CNY 76.44 | CNY 72.59 | 44.63M |
| 2026-05-29 | CNY 73.45 | -0.54% | CNY 73.85 | CNY 74.91 | CNY 73.11 | 26.18M |
| 2026-05-28 | CNY 73.85 | -1.59% | CNY 75.04 | CNY 75.70 | CNY 72.83 | 31.00M |
| 2026-05-27 | CNY 75.04 | -3.27% | CNY 76.50 | CNY 76.51 | CNY 74.62 | 24.30M |
| 2026-05-26 | CNY 77.58 | +0.95% | CNY 76.50 | CNY 77.78 | CNY 76.10 | 27.36M |