Shandong Hualu-Hengsheng Chemical Co., Ltd. Class A 600426
SSE · China · Process Industries
CNY 19.43+0.38 (+1.99%)
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 19.43 | +1.99% | CNY 19.11 | CNY 19.48 | CNY 19.04 | 23.15M |
| 2026-09-29 | CNY 19.05 | -1.80% | CNY 19.50 | CNY 19.60 | CNY 18.92 | 27.86M |
| 2026-09-28 | CNY 19.40 | -1.57% | CNY 19.70 | CNY 19.90 | CNY 19.32 | 19.61M |
| 2026-09-24 | CNY 19.71 | -3.29% | CNY 20.25 | CNY 20.36 | CNY 19.65 |
| 27.09M |
| 2026-09-23 | CNY 20.38 | -0.10% | CNY 20.25 | CNY 20.63 | CNY 20.07 | 26.24M |
| 2026-09-22 | CNY 20.40 | -0.63% | CNY 20.39 | CNY 20.60 | CNY 20.13 | 29.91M |
| 2026-09-21 | CNY 20.53 | +5.44% | CNY 19.50 | CNY 20.66 | CNY 19.30 | 64.51M |
| 2026-09-18 | CNY 19.47 | +0.26% | CNY 19.41 | CNY 19.70 | CNY 19.30 | 21.90M |
| 2026-09-17 | CNY 19.42 | -1.57% | CNY 19.55 | CNY 19.73 | CNY 19.16 | 33.01M |
| 2026-09-16 | CNY 19.73 | -0.65% | CNY 19.88 | CNY 19.97 | CNY 19.41 | 25.76M |
| 2026-09-15 | CNY 19.86 | +0.66% | CNY 19.74 | CNY 20.33 | CNY 19.63 | 27.96M |
| 2026-09-14 | CNY 19.73 | -0.70% | CNY 19.80 | CNY 19.96 | CNY 19.65 | 19.71M |
| 2026-09-11 | CNY 19.87 | -4.43% | CNY 20.80 | CNY 20.89 | CNY 19.83 | 44.44M |
| 2026-09-10 | CNY 20.79 | -1.79% | CNY 21.35 | CNY 21.55 | CNY 20.75 | 35.24M |
| 2026-09-09 | CNY 21.17 | +0.14% | CNY 21.20 | CNY 21.50 | CNY 20.80 | 31.38M |
| 2026-09-08 | CNY 21.14 | +4.04% | CNY 20.24 | CNY 21.18 | CNY 20.22 | 47.84M |
| 2026-09-07 | CNY 20.32 | -2.45% | CNY 20.92 | CNY 20.93 | CNY 20.20 | 43.72M |
| 2026-09-04 | CNY 20.83 | +0.73% | CNY 20.76 | CNY 21.33 | CNY 20.64 | 33.31M |
| 2026-09-03 | CNY 20.68 | 0.00% | CNY 20.86 | CNY 21.06 | CNY 20.54 | 32.33M |
| 2026-09-02 | CNY 20.68 | -4.57% | CNY 21.95 | CNY 22.30 | CNY 20.60 | 67.27M |
| 2026-09-01 | CNY 21.67 | +1.03% | CNY 21.43 | CNY 22.47 | CNY 21.31 | 64.03M |
| 2026-08-31 | CNY 21.45 | -1.65% | CNY 21.91 | CNY 22.09 | CNY 21.02 | 50.84M |
| 2026-08-28 | CNY 21.81 | +4.76% | CNY 20.79 | CNY 21.98 | CNY 20.52 | 63.88M |
| 2026-08-27 | CNY 20.82 | +2.06% | CNY 20.27 | CNY 20.96 | CNY 20.22 | 33.71M |
| 2026-08-26 | CNY 20.40 | +2.20% | CNY 19.76 | CNY 20.58 | CNY 19.37 | 37.85M |
| 2026-08-25 | CNY 19.96 | -0.55% | CNY 20.11 | CNY 20.69 | CNY 19.90 | 42.01M |
| 2026-08-24 | CNY 20.07 | -3.37% | CNY 20.71 | CNY 20.90 | CNY 19.83 | 43.98M |
| 2026-08-21 | CNY 20.77 | -0.43% | CNY 20.78 | CNY 20.99 | CNY 20.44 | 32.55M |
| 2026-08-20 | CNY 20.86 | -0.48% | CNY 21.27 | CNY 22.03 | CNY 20.78 | 55.92M |
| 2026-08-19 | CNY 20.96 | -0.38% | CNY 20.94 | CNY 21.36 | CNY 20.76 | 37.97M |
| 2026-08-18 | CNY 21.04 | +0.57% | CNY 21.00 | CNY 21.40 | CNY 20.86 | 29.73M |
| 2026-08-17 | CNY 20.92 | +1.50% | CNY 20.70 | CNY 20.99 | CNY 20.46 | 27.42M |
| 2026-08-14 | CNY 20.61 | -1.34% | CNY 20.76 | CNY 20.93 | CNY 20.52 | 23.94M |
| 2026-08-13 | CNY 20.89 | -2.34% | CNY 21.31 | CNY 21.36 | CNY 20.69 | 41.79M |
| 2026-08-12 | CNY 21.39 | +1.86% | CNY 21.00 | CNY 21.68 | CNY 20.84 | 50.14M |
| 2026-08-11 | CNY 21.00 | -3.00% | CNY 21.65 | CNY 21.87 | CNY 20.85 | 60.92M |
| 2026-08-10 | CNY 21.65 | +2.56% | CNY 21.17 | CNY 22.25 | CNY 21.09 | 57.36M |
| 2026-08-07 | CNY 21.11 | -0.57% | CNY 21.24 | CNY 21.56 | CNY 20.87 | 39.99M |
| 2026-08-06 | CNY 21.23 | +1.10% | CNY 20.92 | CNY 21.35 | CNY 20.82 | 43.37M |
| 2026-08-05 | CNY 21.00 | -0.10% | CNY 20.84 | CNY 21.23 | CNY 20.58 | 44.47M |
| 2026-08-04 | CNY 21.02 | -2.14% | CNY 21.36 | CNY 21.56 | CNY 20.80 | 42.23M |
| 2026-08-03 | CNY 21.48 | -0.32% | CNY 21.33 | CNY 22.10 | CNY 21.21 | 42.69M |
| 2026-07-31 | CNY 21.55 | -1.78% | CNY 21.40 | CNY 21.85 | CNY 20.91 | 61.87M |
| 2026-07-30 | CNY 21.94 | +1.62% | CNY 21.60 | CNY 22.37 | CNY 21.60 | 43.39M |
| 2026-07-29 | CNY 21.59 | +3.35% | CNY 20.90 | CNY 21.86 | CNY 20.68 | 43.34M |
| 2026-07-28 | CNY 20.89 | -1.65% | CNY 21.00 | CNY 21.18 | CNY 20.65 | 27.91M |
| 2026-07-27 | CNY 21.24 | +2.66% | CNY 20.17 | CNY 21.44 | CNY 20.12 | 46.61M |
| 2026-07-24 | CNY 20.69 | -3.41% | CNY 21.42 | CNY 21.86 | CNY 20.66 | 41.80M |
| 2026-07-23 | CNY 21.42 | +0.28% | CNY 21.28 | CNY 21.87 | CNY 20.71 | 60.67M |
| 2026-07-22 | CNY 21.36 | +4.81% | CNY 20.21 | CNY 21.46 | CNY 20.05 | 60.50M |
| 2026-07-21 | CNY 20.38 | 0.00% | CNY 20.18 | CNY 20.68 | CNY 19.83 | 66.59M |
| 2026-07-20 | CNY 20.38 | +5.32% | CNY 19.48 | CNY 20.58 | CNY 19.42 | 71.23M |
| 2026-07-17 | CNY 19.35 | +0.52% | CNY 19.23 | CNY 19.98 | CNY 19.02 | 61.08M |
| 2026-07-16 | CNY 19.25 | +1.16% | CNY 18.94 | CNY 19.48 | CNY 18.88 | 59.46M |
| 2026-07-15 | CNY 19.03 | +1.12% | CNY 18.40 | CNY 19.34 | CNY 18.16 | 51.06M |
| 2026-07-14 | CNY 18.82 | +2.95% | CNY 18.40 | CNY 18.99 | CNY 18.12 | 55.74M |
| 2026-07-13 | CNY 18.28 | -1.88% | CNY 18.59 | CNY 18.84 | CNY 18.08 | 45.60M |
| 2026-07-10 | CNY 18.63 | -0.21% | CNY 18.40 | CNY 18.99 | CNY 17.88 | 48.97M |
| 2026-07-09 | CNY 18.67 | -2.49% | CNY 19.15 | CNY 19.29 | CNY 18.42 | 50.78M |
| 2026-07-08 | CNY 19.15 | -1.46% | CNY 19.43 | CNY 19.66 | CNY 18.94 | 37.90M |
| 2026-07-07 | CNY 19.43 | -2.85% | CNY 19.93 | CNY 20.11 | CNY 19.26 | 42.56M |
| 2026-07-06 | CNY 20.00 | +4.50% | CNY 19.25 | CNY 20.48 | CNY 19.08 | 75.36M |
| 2026-07-03 | CNY 19.14 | +0.40% | CNY 19.39 | CNY 19.79 | CNY 18.98 | 52.05M |
| 2026-07-02 | CNY 19.06 | +1.98% | CNY 18.51 | CNY 19.49 | CNY 18.48 | 66.09M |
| 2026-07-01 | CNY 18.69 | +1.59% | CNY 18.26 | CNY 19.19 | CNY 17.88 | 57.61M |
| 2026-06-30 | CNY 18.40 | -3.74% | CNY 18.91 | CNY 18.93 | CNY 18.12 | 64.52M |
| 2026-06-29 | CNY 19.12 | -0.96% | CNY 19.20 | CNY 19.48 | CNY 18.67 | 37.08M |
| 2026-06-26 | CNY 19.30 | -2.34% | CNY 19.85 | CNY 20.28 | CNY 19.22 | 42.09M |
| 2026-06-25 | CNY 19.76 | -2.21% | CNY 20.08 | CNY 20.40 | CNY 19.20 | 60.92M |
| 2026-06-24 | CNY 20.21 | +3.02% | CNY 19.73 | CNY 20.76 | CNY 19.62 | 60.29M |
| 2026-06-23 | CNY 19.62 | -5.03% | CNY 20.78 | CNY 21.06 | CNY 19.52 | 59.48M |
| 2026-06-22 | CNY 20.65 | +5.25% | CNY 19.58 | CNY 20.72 | CNY 19.23 | 91.25M |
| 2026-06-18 | CNY 19.62 | -2.78% | CNY 20.10 | CNY 20.23 | CNY 19.54 | 62.77M |
| 2026-06-17 | CNY 20.18 | -2.85% | CNY 20.92 | CNY 20.96 | CNY 19.88 | 69.34M |
| 2026-06-16 | CNY 20.78 | -4.59% | CNY 21.70 | CNY 21.70 | CNY 20.77 | 47.90M |
| 2026-06-15 | CNY 21.78 | -0.07% | CNY 22.29 | CNY 23.02 | CNY 21.58 | 70.21M |
| 2026-06-12 | CNY 21.79 | +6.10% | CNY 20.44 | CNY 22.35 | CNY 20.25 | 69.55M |
| 2026-06-11 | CNY 20.54 | -0.22% | CNY 20.82 | CNY 20.90 | CNY 20.05 | 31.26M |
| 2026-06-10 | CNY 20.58 | -0.78% | CNY 20.52 | CNY 21.12 | CNY 20.47 | 30.74M |
| 2026-06-09 | CNY 20.75 | +0.04% | CNY 20.90 | CNY 20.97 | CNY 20.35 | 41.54M |
| 2026-06-08 | CNY 20.74 | -2.14% | CNY 20.97 | CNY 21.35 | CNY 20.62 | 48.28M |
| 2026-06-05 | CNY 21.19 | -2.82% | CNY 21.85 | CNY 22.15 | CNY 20.98 | 70.84M |
| 2026-06-04 | CNY 21.81 | -4.67% | CNY 22.69 | CNY 22.78 | CNY 21.65 | 40.67M |
| 2026-06-03 | CNY 22.88 | +0.17% | CNY 22.78 | CNY 23.05 | CNY 22.38 | 30.76M |
| 2026-06-02 | CNY 22.84 | -0.37% | CNY 23.08 | CNY 23.52 | CNY 22.56 | 30.77M |
| 2026-06-01 | CNY 22.92 | +1.26% | CNY 22.63 | CNY 23.40 | CNY 22.32 | 42.96M |
| 2026-05-29 | CNY 22.64 | -0.71% | CNY 22.72 | CNY 23.12 | CNY 22.64 | 32.43M |
| 2026-05-28 | CNY 22.80 | -1.59% | CNY 23.29 | CNY 23.61 | CNY 22.46 | 33.35M |
| 2026-05-27 | CNY 23.17 | -0.82% | CNY 23.15 | CNY 23.82 | CNY 23.10 | 36.63M |
| 2026-05-26 | CNY 23.36 | +1.54% | CNY 22.92 | CNY 23.50 | CNY 22.64 | 35.45M |