Haohua Chemical Science & Technology Corp. Ltd. Class A 600378
SSE · China · Process Industries
CNY 41.20-0.55 (-1.32%)
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 41.20 | -1.32% | CNY 42.08 | CNY 42.28 | CNY 41.04 | 18.56M |
| 2026-09-29 | CNY 41.75 | -0.41% | CNY 41.66 | CNY 42.31 | CNY 41.26 | 22.75M |
| 2026-09-28 | CNY 41.92 | -7.03% | CNY 45.00 | CNY 45.00 | CNY 41.64 | 36.18M |
| 2026-09-24 | CNY 45.09 | -3.65% | CNY 46.25 | CNY 46.78 | CNY 45.03 | 31.00M |
| 2026-09-23 | CNY 46.80 | -0.57% | CNY 46.91 | CNY 47.56 | CNY 46.60 | 28.08M |
| 2026-09-22 | CNY 47.07 | -1.42% | CNY 48.20 | CNY 48.68 | CNY 46.86 | 44.55M |
| 2026-09-21 | CNY 47.75 | -0.52% | CNY 48.37 | CNY 48.66 | CNY 47.55 | 45.72M |
| 2026-09-18 | CNY 48.00 | +1.72% | CNY 47.96 | CNY 48.73 | CNY 47.15 | 57.48M |
| 2026-09-17 | CNY 47.19 | -2.58% | CNY 47.80 | CNY 49.15 | CNY 47.05 | 49.78M |
| 2026-09-16 | CNY 48.44 | +3.22% | CNY 46.94 | CNY 48.50 | CNY 45.93 | 60.07M |
| 2026-09-15 | CNY 46.93 | +3.01% | CNY 45.11 | CNY 48.16 | CNY 45.11 | 53.71M |
| 2026-09-14 | CNY 45.56 | +0.37% | CNY 44.01 | CNY 46.18 | CNY 43.45 | 39.30M |
| 2026-09-11 | CNY 45.39 | -5.87% | CNY 47.00 | CNY 47.00 | CNY 43.88 | 66.96M |
| 2026-09-10 | CNY 48.22 | +1.97% | CNY 46.68 | CNY 48.98 | CNY 46.61 | 64.32M |
| 2026-09-09 | CNY 47.29 | +1.72% | CNY 47.02 | CNY 48.42 | CNY 46.60 | 57.22M |
| 2026-09-08 | CNY 46.49 | -2.27% | CNY 48.03 | CNY 48.39 | CNY 46.26 | 58.59M |
| 2026-09-07 | CNY 47.57 | +3.98% | CNY 46.88 | CNY 48.04 | CNY 45.79 | 63.45M |
| 2026-09-04 | CNY 45.75 | -5.92% | CNY 49.15 | CNY 50.10 | CNY 45.40 | 78.33M |
| 2026-09-03 | CNY 48.63 | -3.59% | CNY 50.70 | CNY 52.36 | CNY 47.35 | 87.43M |
| 2026-09-02 | CNY 50.44 | +3.23% | CNY 48.50 | CNY 52.50 | CNY 47.90 | 106.56M |
| 2026-09-01 | CNY 48.86 | -7.83% | CNY 52.39 | CNY 52.87 | CNY 48.60 | 100.11M |
| 2026-08-31 | CNY 53.01 | -0.56% | CNY 51.35 | CNY 54.65 | CNY 51.23 | 149.67M |
| 2026-08-28 | CNY 53.31 | +10.01% | CNY 53.31 | CNY 53.31 | CNY 52.60 | 55.84M |
| 2026-08-27 | CNY 48.46 | +10.01% | CNY 45.20 | CNY 48.46 | CNY 45.20 | 29.91M |
| 2026-08-26 | CNY 44.05 | +1.64% | CNY 43.51 | CNY 45.13 | CNY 42.77 | 37.87M |
| 2026-08-25 | CNY 43.34 | -1.95% | CNY 42.51 | CNY 44.20 | CNY 42.01 | 37.28M |
| 2026-08-24 | CNY 44.20 | -6.44% | CNY 46.66 | CNY 47.25 | CNY 43.10 | 44.94M |
| 2026-08-21 | CNY 47.24 | +6.06% | CNY 44.78 | CNY 47.55 | CNY 44.16 | 55.27M |
| 2026-08-20 | CNY 44.54 | -2.43% | CNY 46.30 | CNY 46.40 | CNY 44.01 | 42.18M |
| 2026-08-19 | CNY 45.65 | -7.52% | CNY 47.37 | CNY 48.95 | CNY 45.36 | 59.74M |
| 2026-08-18 | CNY 49.36 | -1.83% | CNY 50.29 | CNY 51.40 | CNY 48.80 | 53.54M |
| 2026-08-17 | CNY 50.28 | +3.24% | CNY 48.71 | CNY 50.31 | CNY 48.20 | 55.21M |
| 2026-08-14 | CNY 48.70 | -0.29% | CNY 49.00 | CNY 50.08 | CNY 47.80 | 53.34M |
| 2026-08-13 | CNY 48.84 | +1.96% | CNY 48.94 | CNY 51.53 | CNY 48.67 | 76.11M |
| 2026-08-12 | CNY 47.90 | +0.46% | CNY 47.99 | CNY 48.15 | CNY 46.80 | 51.87M |
| 2026-08-11 | CNY 47.68 | -2.36% | CNY 48.39 | CNY 49.45 | CNY 47.24 | 53.53M |
| 2026-08-10 | CNY 48.83 | -0.53% | CNY 49.08 | CNY 49.48 | CNY 47.20 | 77.19M |
| 2026-08-07 | CNY 49.09 | +1.72% | CNY 47.05 | CNY 50.23 | CNY 46.90 | 103.78M |
| 2026-08-06 | CNY 48.26 | +9.51% | CNY 43.90 | CNY 48.48 | CNY 43.35 | 88.34M |
| 2026-08-05 | CNY 44.07 | +6.27% | CNY 41.70 | CNY 44.66 | CNY 41.40 | 69.07M |
| 2026-08-04 | CNY 41.47 | +10.00% | CNY 38.03 | CNY 41.47 | CNY 37.82 | 45.83M |
| 2026-08-03 | CNY 37.70 | -5.40% | CNY 38.60 | CNY 39.59 | CNY 37.50 | 42.60M |
| 2026-07-31 | CNY 39.85 | -1.02% | CNY 42.90 | CNY 43.44 | CNY 39.78 | 56.87M |
| 2026-07-30 | CNY 40.26 | -6.72% | CNY 43.01 | CNY 43.10 | CNY 39.09 | 51.65M |
| 2026-07-29 | CNY 43.16 | +1.82% | CNY 42.50 | CNY 43.98 | CNY 40.42 | 58.51M |
| 2026-07-28 | CNY 42.39 | -7.75% | CNY 44.41 | CNY 45.51 | CNY 42.00 | 50.74M |
| 2026-07-27 | CNY 45.95 | +5.15% | CNY 43.70 | CNY 45.95 | CNY 42.68 | 61.36M |
| 2026-07-24 | CNY 43.70 | -1.42% | CNY 43.11 | CNY 45.80 | CNY 42.81 | 53.42M |
| 2026-07-23 | CNY 44.33 | +0.14% | CNY 44.33 | CNY 45.14 | CNY 43.53 | 35.12M |
| 2026-07-22 | CNY 44.27 | -1.58% | CNY 44.00 | CNY 45.98 | CNY 43.50 | 53.74M |
| 2026-07-21 | CNY 44.98 | +6.61% | CNY 42.20 | CNY 45.09 | CNY 38.56 | 76.72M |
| 2026-07-20 | CNY 42.19 | -10.00% | CNY 48.19 | CNY 48.65 | CNY 42.19 | 56.92M |
| 2026-07-17 | CNY 46.88 | -3.70% | CNY 48.42 | CNY 50.91 | CNY 46.55 | 54.25M |
| 2026-07-16 | CNY 48.68 | -6.44% | CNY 51.07 | CNY 51.80 | CNY 48.22 | 45.49M |
| 2026-07-15 | CNY 52.03 | -6.59% | CNY 55.99 | CNY 56.49 | CNY 51.82 | 49.47M |
| 2026-07-14 | CNY 55.70 | +2.03% | CNY 54.58 | CNY 56.44 | CNY 53.33 | 56.64M |
| 2026-07-13 | CNY 54.59 | -9.89% | CNY 59.06 | CNY 62.00 | CNY 54.52 | 74.16M |
| 2026-07-10 | CNY 60.58 | -8.49% | CNY 66.25 | CNY 70.50 | CNY 60.53 | 95.52M |
| 2026-07-09 | CNY 66.20 | +5.90% | CNY 63.88 | CNY 66.66 | CNY 61.63 | 73.68M |
| 2026-07-08 | CNY 62.51 | -4.67% | CNY 65.00 | CNY 66.69 | CNY 61.00 | 65.37M |
| 2026-07-07 | CNY 65.57 | -4.15% | CNY 66.88 | CNY 68.41 | CNY 64.01 | 69.71M |
| 2026-07-06 | CNY 68.41 | -10.00% | CNY 76.88 | CNY 79.80 | CNY 68.41 | 96.04M |
| 2026-07-03 | CNY 76.01 | -7.50% | CNY 82.00 | CNY 85.80 | CNY 73.95 | 106.68M |
| 2026-07-02 | CNY 82.17 | +1.44% | CNY 76.81 | CNY 88.10 | CNY 73.82 | 116.12M |
| 2026-07-01 | CNY 81.00 | +7.46% | CNY 76.81 | CNY 82.92 | CNY 76.81 | 136.67M |
| 2026-06-30 | CNY 75.38 | +10.00% | CNY 71.77 | CNY 75.38 | CNY 69.54 | 102.07M |
| 2026-06-29 | CNY 68.53 | +10.00% | CNY 62.05 | CNY 68.53 | CNY 58.61 | 90.89M |
| 2026-06-26 | CNY 62.30 | -8.92% | CNY 69.00 | CNY 69.12 | CNY 61.56 | 78.61M |
| 2026-06-25 | CNY 68.40 | +1.86% | CNY 66.28 | CNY 70.05 | CNY 64.50 | 80.78M |
| 2026-06-24 | CNY 67.15 | +1.22% | CNY 64.89 | CNY 68.93 | CNY 64.40 | 77.49M |
| 2026-06-23 | CNY 66.34 | -5.53% | CNY 68.55 | CNY 73.03 | CNY 66.01 | 87.23M |
| 2026-06-22 | CNY 70.22 | +7.77% | CNY 67.00 | CNY 71.40 | CNY 65.50 | 97.59M |
| 2026-06-18 | CNY 65.16 | +2.13% | CNY 64.65 | CNY 66.99 | CNY 61.00 | 103.63M |
| 2026-06-17 | CNY 63.80 | +10.00% | CNY 57.00 | CNY 63.80 | CNY 55.14 | 114.04M |
| 2026-06-16 | CNY 58.00 | +3.07% | CNY 57.21 | CNY 61.58 | CNY 57.00 | 108.83M |
| 2026-06-15 | CNY 56.27 | -1.54% | CNY 57.10 | CNY 57.85 | CNY 52.89 | 107.87M |
| 2026-06-12 | CNY 57.15 | -10.55% | CNY 63.18 | CNY 63.25 | CNY 57.15 | 113.08M |
| 2026-06-11 | CNY 63.89 | +10.00% | CNY 63.89 | CNY 63.89 | CNY 61.00 | 79.84M |
| 2026-06-10 | CNY 58.08 | +10.00% | CNY 54.00 | CNY 58.08 | CNY 53.53 | 62.17M |
| 2026-06-09 | CNY 52.80 | +5.14% | CNY 50.60 | CNY 53.64 | CNY 49.03 | 104.12M |
| 2026-06-08 | CNY 50.22 | +7.77% | CNY 45.50 | CNY 51.26 | CNY 45.50 | 102.04M |
| 2026-06-05 | CNY 46.60 | +6.98% | CNY 44.66 | CNY 47.92 | CNY 43.26 | 74.36M |
| 2026-06-04 | CNY 43.56 | +4.59% | CNY 40.66 | CNY 45.50 | CNY 40.51 | 64.86M |
| 2026-06-03 | CNY 41.65 | -4.05% | CNY 42.80 | CNY 44.49 | CNY 41.00 | 67.67M |
| 2026-06-02 | CNY 43.41 | +6.19% | CNY 42.00 | CNY 44.53 | CNY 41.01 | 69.81M |
| 2026-06-01 | CNY 40.88 | +5.63% | CNY 39.47 | CNY 42.57 | CNY 39.47 | 52.51M |
| 2026-05-29 | CNY 38.70 | -4.16% | CNY 40.99 | CNY 42.23 | CNY 38.44 | 40.73M |
| 2026-05-28 | CNY 40.38 | +0.95% | CNY 39.89 | CNY 40.65 | CNY 38.49 | 42.95M |
| 2026-05-27 | CNY 40.00 | +1.91% | CNY 40.87 | CNY 42.94 | CNY 39.71 | 59.58M |
| 2026-05-26 | CNY 39.25 | +10.01% | CNY 35.41 | CNY 39.25 | CNY 35.16 | 36.68M |