Danhua Chemical Technology Co., Ltd. Class A 600844
SSE · China · Process Industries
CNY 3.23+0.02 (+0.62%)
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 3.23 | +0.62% | CNY 3.24 | CNY 3.26 | CNY 3.21 | 18.72M |
| 2026-09-29 | CNY 3.21 | -0.62% | CNY 3.23 | CNY 3.25 | CNY 3.20 | 19.47M |
| 2026-09-28 | CNY 3.23 | -1.52% | CNY 3.27 | CNY 3.28 | CNY 3.20 | 24.07M |
| 2026-09-24 | CNY 3.28 | -0.61% | CNY 3.33 | CNY 3.34 | CNY 3.26 | 21.46M |
| 2026-09-23 | CNY 3.30 | -3.51% | CNY 3.39 | CNY 3.40 | CNY 3.28 | 36.41M |
| 2026-09-22 | CNY 3.42 | +0.59% | CNY 3.37 | CNY 3.44 | CNY 3.31 | 41.71M |
| 2026-09-21 | CNY 3.40 | +0.59% | CNY 3.37 | CNY 3.43 | CNY 3.34 | 31.87M |
| 2026-09-18 | CNY 3.38 | -0.88% | CNY 3.40 | CNY 3.44 | CNY 3.35 | 31.37M |
| 2026-09-17 | CNY 3.41 | -2.01% | CNY 3.38 | CNY 3.45 | CNY 3.35 | 39.47M |
| 2026-09-16 | CNY 3.48 | +2.96% | CNY 3.43 | CNY 3.57 | CNY 3.38 | 48.26M |
| 2026-09-15 | CNY 3.38 | -3.70% | CNY 3.47 | CNY 3.48 | CNY 3.36 | 39.97M |
| 2026-09-14 | CNY 3.51 | -0.85% | CNY 3.51 | CNY 3.61 | CNY 3.39 | 55.36M |
| 2026-09-11 | CNY 3.54 | -7.33% | CNY 3.79 | CNY 3.85 | CNY 3.49 | 106.09M |
| 2026-09-10 | CNY 3.82 | -0.78% | CNY 4.16 | CNY 4.24 | CNY 3.77 | 156.77M |
| 2026-09-09 | CNY 3.85 | +0.79% | CNY 3.79 | CNY 3.93 | CNY 3.74 | 65.36M |
| 2026-09-08 | CNY 3.82 | +6.41% | CNY 3.52 | CNY 3.82 | CNY 3.52 | 76.28M |
| 2026-09-07 | CNY 3.59 | -1.91% | CNY 3.67 | CNY 3.69 | CNY 3.57 | 57.76M |
| 2026-09-04 | CNY 3.66 | -1.08% | CNY 3.70 | CNY 3.85 | CNY 3.63 | 69.19M |
| 2026-09-03 | CNY 3.70 | -4.39% | CNY 3.88 | CNY 3.95 | CNY 3.67 | 92.68M |
| 2026-09-02 | CNY 3.87 | -5.84% | CNY 4.29 | CNY 4.31 | CNY 3.76 | 122.60M |
| 2026-09-01 | CNY 4.11 | +4.85% | CNY 3.90 | CNY 4.31 | CNY 3.86 | 141.74M |
| 2026-08-31 | CNY 3.92 | +2.89% | CNY 3.85 | CNY 3.98 | CNY 3.69 | 123.68M |
| 2026-08-28 | CNY 3.81 | +4.96% | CNY 3.65 | CNY 3.83 | CNY 3.58 | 72.54M |
| 2026-08-27 | CNY 3.63 | -0.55% | CNY 3.60 | CNY 3.70 | CNY 3.60 | 65.53M |
| 2026-08-26 | CNY 3.65 | -1.88% | CNY 3.56 | CNY 3.70 | CNY 3.48 | 114.60M |
| 2026-08-25 | CNY 3.72 | +3.91% | CNY 3.79 | CNY 3.94 | CNY 3.69 | 143.78M |
| 2026-08-24 | CNY 3.58 | +1.42% | CNY 3.55 | CNY 3.60 | CNY 3.45 | 52.43M |
| 2026-08-21 | CNY 3.53 | +0.28% | CNY 3.52 | CNY 3.56 | CNY 3.41 | 44.05M |
| 2026-08-20 | CNY 3.52 | +4.14% | CNY 3.44 | CNY 3.59 | CNY 3.39 | 53.25M |
| 2026-08-19 | CNY 3.38 | -5.06% | CNY 3.51 | CNY 3.60 | CNY 3.37 | 41.69M |
| 2026-08-18 | CNY 3.56 | +1.14% | CNY 3.54 | CNY 3.59 | CNY 3.51 | 37.03M |
| 2026-08-17 | CNY 3.52 | +1.44% | CNY 3.48 | CNY 3.55 | CNY 3.44 | 29.10M |
| 2026-08-14 | CNY 3.47 | -1.98% | CNY 3.54 | CNY 3.54 | CNY 3.40 | 30.88M |
| 2026-08-13 | CNY 3.54 | +1.14% | CNY 3.50 | CNY 3.58 | CNY 3.44 | 41.55M |
| 2026-08-12 | CNY 3.50 | +0.57% | CNY 3.48 | CNY 3.54 | CNY 3.44 | 35.14M |
| 2026-08-11 | CNY 3.48 | -2.52% | CNY 3.61 | CNY 3.67 | CNY 3.46 | 55.37M |
| 2026-08-10 | CNY 3.57 | +3.78% | CNY 3.45 | CNY 3.60 | CNY 3.43 | 63.35M |
| 2026-08-07 | CNY 3.44 | -0.58% | CNY 3.43 | CNY 3.48 | CNY 3.37 | 44.96M |
| 2026-08-06 | CNY 3.46 | -0.57% | CNY 3.45 | CNY 3.57 | CNY 3.38 | 58.75M |
| 2026-08-05 | CNY 3.48 | 0.00% | CNY 3.46 | CNY 3.51 | CNY 3.37 | 71.44M |
| 2026-08-04 | CNY 3.48 | +2.05% | CNY 3.40 | CNY 3.51 | CNY 3.35 | 79.79M |
| 2026-08-03 | CNY 3.41 | +3.33% | CNY 3.24 | CNY 3.42 | CNY 3.20 | 71.51M |
| 2026-07-31 | CNY 3.30 | -0.60% | CNY 3.16 | CNY 3.33 | CNY 3.16 | 81.00M |
| 2026-07-30 | CNY 3.32 | -3.77% | CNY 3.45 | CNY 3.46 | CNY 3.28 | 130.34M |
| 2026-07-29 | CNY 3.45 | +9.87% | CNY 3.13 | CNY 3.45 | CNY 3.09 | 102.67M |
| 2026-07-28 | CNY 3.14 | +3.97% | CNY 3.02 | CNY 3.21 | CNY 2.99 | 95.93M |
| 2026-07-27 | CNY 3.02 | 0.00% | CNY 2.80 | CNY 3.05 | CNY 2.80 | 98.60M |
| 2026-07-24 | CNY 3.02 | -1.63% | CNY 3.19 | CNY 3.31 | CNY 2.98 | 153.79M |
| 2026-07-23 | CNY 3.07 | +10.04% | CNY 2.74 | CNY 3.07 | CNY 2.73 | 102.15M |
| 2026-07-22 | CNY 2.79 | +3.72% | CNY 2.70 | CNY 2.84 | CNY 2.65 | 77.35M |
| 2026-07-21 | CNY 2.69 | -7.88% | CNY 2.78 | CNY 2.79 | CNY 2.63 | 92.12M |
| 2026-07-20 | CNY 2.92 | +3.55% | CNY 2.76 | CNY 2.98 | CNY 2.74 | 117.30M |
| 2026-07-17 | CNY 2.82 | -0.70% | CNY 2.82 | CNY 2.97 | CNY 2.70 | 106.34M |
| 2026-07-16 | CNY 2.84 | -4.38% | CNY 3.06 | CNY 3.20 | CNY 2.79 | 139.28M |
| 2026-07-15 | CNY 2.97 | +10.00% | CNY 2.75 | CNY 2.97 | CNY 2.68 | 92.85M |
| 2026-07-14 | CNY 2.70 | +10.20% | CNY 2.61 | CNY 2.70 | CNY 2.61 | 27.31M |
| 2026-07-13 | CNY 2.45 | -3.16% | CNY 2.58 | CNY 2.59 | CNY 2.43 | 28.57M |
| 2026-07-10 | CNY 2.53 | +2.02% | CNY 2.45 | CNY 2.58 | CNY 2.40 | 30.73M |
| 2026-07-09 | CNY 2.48 | +1.64% | CNY 2.49 | CNY 2.53 | CNY 2.42 | 26.99M |
| 2026-07-08 | CNY 2.44 | -0.81% | CNY 2.47 | CNY 2.49 | CNY 2.40 | 18.97M |
| 2026-07-07 | CNY 2.46 | -3.15% | CNY 2.54 | CNY 2.55 | CNY 2.44 | 20.96M |
| 2026-07-06 | CNY 2.54 | 0.00% | CNY 2.58 | CNY 2.65 | CNY 2.52 | 24.74M |
| 2026-07-03 | CNY 2.54 | +0.40% | CNY 2.53 | CNY 2.57 | CNY 2.48 | 24.06M |
| 2026-07-02 | CNY 2.53 | +0.40% | CNY 2.50 | CNY 2.64 | CNY 2.48 | 31.75M |
| 2026-07-01 | CNY 2.52 | +4.13% | CNY 2.42 | CNY 2.56 | CNY 2.41 | 32.21M |
| 2026-06-30 | CNY 2.42 | -0.41% | CNY 2.44 | CNY 2.47 | CNY 2.39 | 19.97M |
| 2026-06-29 | CNY 2.43 | -1.22% | CNY 2.45 | CNY 2.49 | CNY 2.36 | 27.01M |
| 2026-06-26 | CNY 2.46 | -1.60% | CNY 2.50 | CNY 2.52 | CNY 2.44 | 22.81M |
| 2026-06-25 | CNY 2.50 | -1.57% | CNY 2.55 | CNY 2.55 | CNY 2.46 | 23.34M |
| 2026-06-24 | CNY 2.54 | -5.93% | CNY 2.69 | CNY 2.72 | CNY 2.53 | 30.25M |
| 2026-06-23 | CNY 2.70 | +1.12% | CNY 2.66 | CNY 2.78 | CNY 2.66 | 29.90M |
| 2026-06-22 | CNY 2.67 | +2.69% | CNY 2.61 | CNY 2.68 | CNY 2.53 | 27.79M |
| 2026-06-18 | CNY 2.60 | -2.26% | CNY 2.67 | CNY 2.67 | CNY 2.57 | 24.83M |
| 2026-06-17 | CNY 2.66 | -3.97% | CNY 2.77 | CNY 2.78 | CNY 2.65 | 26.85M |
| 2026-06-16 | CNY 2.77 | -1.07% | CNY 2.82 | CNY 2.82 | CNY 2.74 | 22.86M |
| 2026-06-15 | CNY 2.80 | -1.06% | CNY 2.80 | CNY 2.90 | CNY 2.78 | 34.41M |
| 2026-06-12 | CNY 2.83 | -1.74% | CNY 2.85 | CNY 2.89 | CNY 2.71 | 45.61M |
| 2026-06-11 | CNY 2.88 | +1.77% | CNY 2.87 | CNY 3.10 | CNY 2.78 | 50.99M |
| 2026-06-10 | CNY 2.83 | -1.39% | CNY 2.86 | CNY 2.92 | CNY 2.80 | 20.83M |
| 2026-06-09 | CNY 2.87 | -1.37% | CNY 2.92 | CNY 2.94 | CNY 2.82 | 20.65M |
| 2026-06-08 | CNY 2.91 | -2.02% | CNY 2.94 | CNY 3.08 | CNY 2.87 | 32.27M |
| 2026-06-05 | CNY 2.97 | -0.34% | CNY 2.97 | CNY 3.02 | CNY 2.89 | 26.05M |
| 2026-06-04 | CNY 2.98 | -1.00% | CNY 3.02 | CNY 3.04 | CNY 2.93 | 26.68M |
| 2026-06-03 | CNY 3.01 | -1.31% | CNY 3.03 | CNY 3.04 | CNY 2.96 | 22.86M |
| 2026-06-02 | CNY 3.05 | -0.65% | CNY 3.07 | CNY 3.13 | CNY 2.97 | 26.64M |
| 2026-06-01 | CNY 3.07 | +3.02% | CNY 2.98 | CNY 3.09 | CNY 2.96 | 24.61M |
| 2026-05-29 | CNY 2.98 | -2.93% | CNY 3.03 | CNY 3.06 | CNY 2.95 | 20.75M |
| 2026-05-28 | CNY 3.07 | +1.66% | CNY 3.01 | CNY 3.08 | CNY 2.99 | 17.87M |
| 2026-05-27 | CNY 3.02 | -2.27% | CNY 3.09 | CNY 3.11 | CNY 2.97 | 27.04M |
| 2026-05-26 | CNY 3.09 | -1.59% | CNY 3.13 | CNY 3.14 | CNY 3.05 | 21.37M |