Hubei Zhenhua Chemical Co. Ltd. Class A 603067
SSE · China · Process Industries
CNY 40.25+0.80 (+2.03%)
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 40.25 | +2.03% | CNY 41.29 | CNY 41.98 | CNY 40.11 | 29.73M |
| 2026-09-29 | CNY 39.45 | -0.60% | CNY 39.10 | CNY 40.39 | CNY 38.33 | 32.44M |
| 2026-09-28 | CNY 39.69 | -2.93% | CNY 41.30 | CNY 41.50 | CNY 39.39 | 36.97M |
| 2026-09-24 | CNY 40.89 | +2.58% | CNY 40.00 | CNY 42.80 | CNY 39.79 | 59.70M |
| 2026-09-23 | CNY 39.86 | +9.99% | CNY 36.30 | CNY 39.86 | CNY 35.88 | 45.54M |
| 2026-09-22 | CNY 36.24 | -1.92% | CNY 37.00 | CNY 37.65 | CNY 36.00 | 20.16M |
| 2026-09-21 | CNY 36.95 | +5.15% | CNY 35.41 | CNY 37.77 | CNY 35.33 | 37.95M |
| 2026-09-18 | CNY 35.14 | -0.48% | CNY 35.64 | CNY 35.95 | CNY 35.00 | 25.66M |
| 2026-09-17 | CNY 35.31 | -0.28% | CNY 35.40 | CNY 36.77 | CNY 35.20 | 25.07M |
| 2026-09-16 | CNY 35.41 | -0.76% | CNY 35.80 | CNY 36.22 | CNY 35.01 | 19.08M |
| 2026-09-15 | CNY 35.68 | -0.20% | CNY 35.48 | CNY 36.66 | CNY 35.33 | 16.83M |
| 2026-09-14 | CNY 35.75 | +0.70% | CNY 35.10 | CNY 36.95 | CNY 33.77 | 27.38M |
| 2026-09-11 | CNY 35.50 | -1.28% | CNY 34.80 | CNY 36.00 | CNY 33.69 | 29.79M |
| 2026-09-10 | CNY 35.96 | -6.35% | CNY 37.50 | CNY 38.17 | CNY 35.83 | 31.83M |
| 2026-09-09 | CNY 38.40 | +2.13% | CNY 38.56 | CNY 40.89 | CNY 38.10 | 39.36M |
| 2026-09-08 | CNY 37.60 | -1.44% | CNY 38.41 | CNY 39.05 | CNY 37.48 | 31.85M |
| 2026-09-07 | CNY 38.15 | +3.25% | CNY 37.02 | CNY 39.60 | CNY 36.89 | 61.49M |
| 2026-09-04 | CNY 36.95 | +4.11% | CNY 37.35 | CNY 39.04 | CNY 36.38 | 83.84M |
| 2026-09-03 | CNY 35.49 | +8.53% | CNY 33.17 | CNY 35.97 | CNY 32.86 | 55.51M |
| 2026-09-02 | CNY 32.70 | -3.77% | CNY 33.50 | CNY 34.14 | CNY 32.66 | 19.53M |
| 2026-09-01 | CNY 33.98 | -4.55% | CNY 36.80 | CNY 37.10 | CNY 33.81 | 27.62M |
| 2026-08-31 | CNY 35.60 | +2.09% | CNY 34.80 | CNY 35.95 | CNY 33.87 | 21.90M |
| 2026-08-28 | CNY 34.87 | -2.24% | CNY 36.39 | CNY 37.00 | CNY 34.50 | 21.95M |
| 2026-08-27 | CNY 35.67 | +2.56% | CNY 34.84 | CNY 35.78 | CNY 34.38 | 17.78M |
| 2026-08-26 | CNY 34.78 | +3.17% | CNY 33.77 | CNY 35.12 | CNY 33.37 | 19.17M |
| 2026-08-25 | CNY 33.71 | +3.28% | CNY 32.10 | CNY 34.25 | CNY 31.90 | 19.37M |
| 2026-08-24 | CNY 32.64 | -4.51% | CNY 34.30 | CNY 34.32 | CNY 31.93 | 22.28M |
| 2026-08-21 | CNY 34.18 | -0.06% | CNY 33.86 | CNY 34.35 | CNY 32.85 | 15.37M |
| 2026-08-20 | CNY 34.20 | +0.06% | CNY 34.19 | CNY 34.95 | CNY 33.44 | 24.33M |
| 2026-08-19 | CNY 34.18 | -9.89% | CNY 36.88 | CNY 37.00 | CNY 34.14 | 33.06M |
| 2026-08-18 | CNY 37.93 | +3.86% | CNY 36.52 | CNY 38.48 | CNY 35.99 | 40.67M |
| 2026-08-17 | CNY 36.52 | +10.00% | CNY 33.80 | CNY 36.52 | CNY 33.03 | 40.35M |
| 2026-08-14 | CNY 33.20 | -3.54% | CNY 34.35 | CNY 34.80 | CNY 32.91 | 29.13M |
| 2026-08-13 | CNY 34.42 | +2.53% | CNY 35.00 | CNY 36.73 | CNY 34.41 | 38.69M |
| 2026-08-12 | CNY 33.57 | -2.01% | CNY 33.84 | CNY 34.30 | CNY 33.46 | 18.45M |
| 2026-08-11 | CNY 34.26 | -3.00% | CNY 34.80 | CNY 34.88 | CNY 32.72 | 33.70M |
| 2026-08-10 | CNY 35.32 | +7.03% | CNY 33.25 | CNY 36.22 | CNY 33.12 | 35.29M |
| 2026-08-07 | CNY 33.00 | -0.69% | CNY 33.50 | CNY 33.95 | CNY 32.71 | 21.12M |
| 2026-08-06 | CNY 33.23 | -1.19% | CNY 33.00 | CNY 34.26 | CNY 32.44 | 22.80M |
| 2026-08-05 | CNY 33.63 | +2.09% | CNY 32.70 | CNY 34.25 | CNY 32.60 | 25.29M |
| 2026-08-04 | CNY 32.94 | +5.92% | CNY 31.20 | CNY 33.48 | CNY 31.20 | 29.41M |
| 2026-08-03 | CNY 31.10 | -0.13% | CNY 30.82 | CNY 32.26 | CNY 30.62 | 34.00M |
| 2026-07-31 | CNY 31.14 | +10.00% | CNY 30.00 | CNY 31.14 | CNY 30.00 | 21.12M |
| 2026-07-30 | CNY 28.31 | -10.01% | CNY 30.01 | CNY 31.07 | CNY 28.31 | 34.26M |
| 2026-07-29 | CNY 31.46 | +4.45% | CNY 31.61 | CNY 32.10 | CNY 29.51 | 40.33M |
| 2026-07-28 | CNY 30.12 | -1.86% | CNY 30.33 | CNY 32.18 | CNY 29.77 | 26.75M |
| 2026-07-27 | CNY 30.69 | +4.67% | CNY 29.30 | CNY 31.10 | CNY 28.69 | 22.00M |
| 2026-07-24 | CNY 29.32 | -5.51% | CNY 30.00 | CNY 30.41 | CNY 29.20 | 24.28M |
| 2026-07-23 | CNY 31.03 | -1.80% | CNY 32.00 | CNY 32.71 | CNY 30.76 | 18.09M |
| 2026-07-22 | CNY 31.60 | -2.59% | CNY 32.45 | CNY 33.68 | CNY 31.50 | 23.93M |
| 2026-07-21 | CNY 32.44 | +4.65% | CNY 31.42 | CNY 33.30 | CNY 28.60 | 34.35M |
| 2026-07-20 | CNY 31.00 | -4.32% | CNY 33.52 | CNY 33.80 | CNY 29.66 | 32.41M |
| 2026-07-17 | CNY 32.40 | -9.75% | CNY 35.23 | CNY 35.88 | CNY 32.31 | 32.29M |
| 2026-07-16 | CNY 35.90 | -5.60% | CNY 37.94 | CNY 38.22 | CNY 35.60 | 17.55M |
| 2026-07-15 | CNY 38.03 | -3.11% | CNY 39.44 | CNY 40.66 | CNY 38.00 | 22.87M |
| 2026-07-14 | CNY 39.25 | +8.10% | CNY 36.01 | CNY 39.45 | CNY 35.80 | 26.26M |
| 2026-07-13 | CNY 36.31 | -9.81% | CNY 39.20 | CNY 40.30 | CNY 36.23 | 31.99M |
| 2026-07-10 | CNY 40.26 | -6.83% | CNY 42.89 | CNY 43.65 | CNY 40.10 | 28.67M |
| 2026-07-09 | CNY 43.21 | +3.37% | CNY 42.64 | CNY 43.75 | CNY 41.06 | 28.83M |
| 2026-07-08 | CNY 41.80 | -6.09% | CNY 44.68 | CNY 45.22 | CNY 41.48 | 33.75M |
| 2026-07-07 | CNY 44.51 | -8.66% | CNY 49.00 | CNY 50.00 | CNY 44.14 | 58.94M |
| 2026-07-06 | CNY 48.73 | +10.00% | CNY 45.58 | CNY 48.73 | CNY 45.37 | 10.26M |
| 2026-07-03 | CNY 44.30 | -2.08% | CNY 45.34 | CNY 46.66 | CNY 43.83 | 33.58M |
| 2026-07-02 | CNY 45.24 | -8.61% | CNY 49.00 | CNY 49.00 | CNY 44.75 | 49.54M |
| 2026-07-01 | CNY 49.50 | +6.93% | CNY 49.03 | CNY 50.92 | CNY 47.77 | 68.12M |
| 2026-06-30 | CNY 46.29 | +10.00% | CNY 41.32 | CNY 46.29 | CNY 41.27 | 42.21M |
| 2026-06-29 | CNY 42.08 | -1.54% | CNY 42.31 | CNY 44.58 | CNY 41.27 | 33.46M |
| 2026-06-26 | CNY 42.74 | -7.85% | CNY 46.00 | CNY 46.38 | CNY 42.65 | 45.61M |
| 2026-06-25 | CNY 46.38 | +10.01% | CNY 44.26 | CNY 46.38 | CNY 43.92 | 43.16M |
| 2026-06-24 | CNY 42.16 | +8.02% | CNY 39.08 | CNY 42.91 | CNY 37.02 | 53.96M |
| 2026-06-23 | CNY 39.03 | -1.69% | CNY 39.33 | CNY 40.54 | CNY 37.60 | 41.62M |
| 2026-06-22 | CNY 39.70 | +10.00% | CNY 37.00 | CNY 39.70 | CNY 36.00 | 55.89M |
| 2026-06-18 | CNY 36.09 | -0.25% | CNY 36.09 | CNY 37.78 | CNY 35.60 | 29.32M |
| 2026-06-17 | CNY 36.18 | +1.20% | CNY 35.50 | CNY 36.80 | CNY 34.90 | 26.39M |
| 2026-06-16 | CNY 35.75 | +4.11% | CNY 34.27 | CNY 36.28 | CNY 33.69 | 26.24M |
| 2026-06-15 | CNY 34.34 | +7.18% | CNY 33.29 | CNY 34.53 | CNY 32.40 | 24.95M |
| 2026-06-12 | CNY 32.04 | +0.47% | CNY 32.80 | CNY 33.49 | CNY 32.00 | 23.63M |
| 2026-06-11 | CNY 31.89 | -6.29% | CNY 33.80 | CNY 33.90 | CNY 31.50 | 30.66M |
| 2026-06-10 | CNY 34.03 | -1.16% | CNY 34.00 | CNY 34.22 | CNY 32.96 | 22.52M |
| 2026-06-09 | CNY 34.43 | +5.45% | CNY 33.15 | CNY 34.60 | CNY 31.96 | 31.39M |
| 2026-06-08 | CNY 32.65 | -10.01% | CNY 34.60 | CNY 35.28 | CNY 32.65 | 39.81M |
| 2026-06-05 | CNY 36.28 | -5.64% | CNY 37.50 | CNY 38.19 | CNY 35.76 | 40.88M |
| 2026-06-04 | CNY 38.45 | +10.01% | CNY 34.31 | CNY 38.45 | CNY 34.14 | 58.65M |
| 2026-06-03 | CNY 34.95 | +1.07% | CNY 34.58 | CNY 35.90 | CNY 34.32 | 22.86M |
| 2026-06-02 | CNY 34.58 | -1.54% | CNY 35.20 | CNY 35.32 | CNY 33.01 | 27.39M |
| 2026-06-01 | CNY 35.12 | +0.17% | CNY 35.16 | CNY 37.76 | CNY 34.80 | 37.67M |
| 2026-05-29 | CNY 35.06 | -10.01% | CNY 38.53 | CNY 38.99 | CNY 35.06 | 38.14M |
| 2026-05-28 | CNY 38.96 | +3.84% | CNY 37.44 | CNY 39.61 | CNY 36.10 | 36.41M |
| 2026-05-27 | CNY 37.52 | -9.37% | CNY 41.32 | CNY 42.36 | CNY 37.26 | 54.21M |
| 2026-05-26 | CNY 41.40 | -10.00% | CNY 45.05 | CNY 45.15 | CNY 41.40 | 41.42M |