Danhua Chemical Technology Co., Ltd. Class B 900921
SSE · China · Process Industries
$0.1850+0.00 (+1.09%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · 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 | $0.19 | +1.09% | $0.18 | $0.19 | $0.18 | 348.80K |
| 2026-09-29 | $0.18 | 0.00% | $0.19 | $0.19 | $0.18 | 215.30K |
| 2026-09-28 | $0.18 | -2.14% | $0.19 | $0.19 | $0.18 | 1.00M |
| 2026-09-24 | $0.19 | -0.53% | $0.19 | $0.19 | $0.18 | 913.40K |
| 2026-09-23 | $0.19 | -4.08% | $0.20 | $0.20 | $0.19 | 1.90M |
| 2026-09-22 | $0.20 | -1.01% | $0.20 | $0.20 | $0.19 | 433.90K |
| 2026-09-21 | $0.20 | +1.02% | $0.20 | $0.20 | $0.20 | 418.80K |
| 2026-09-18 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 298.30K |
| 2026-09-17 | $0.20 | +0.51% | $0.20 | $0.20 | $0.19 | 389.10K |
| 2026-09-16 | $0.19 | +1.04% | $0.19 | $0.20 | $0.19 | 322.80K |
| 2026-09-15 | $0.19 | -0.52% | $0.19 | $0.19 | $0.19 | 235.50K |
| 2026-09-14 | $0.19 | -0.51% | $0.19 | $0.20 | $0.19 | 965.40K |
| 2026-09-11 | $0.19 | -1.02% | $0.19 | $0.20 | $0.19 | 1.13M |
| 2026-09-10 | $0.20 | 0.00% | $0.20 | $0.20 | $0.20 | 1.70M |
| 2026-09-09 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 542.90K |
| 2026-09-08 | $0.20 | +3.14% | $0.19 | $0.20 | $0.19 | 1.19M |
| 2026-09-07 | $0.19 | -2.05% | $0.20 | $0.20 | $0.19 | 964.40K |
| 2026-09-04 | $0.19 | -1.02% | $0.20 | $0.20 | $0.19 | 698.20K |
| 2026-09-03 | $0.20 | 0.00% | $0.20 | $0.20 | $0.19 | 809.97K |
| 2026-09-02 | $0.20 | -1.99% | $0.20 | $0.20 | $0.19 | 2.66M |
| 2026-09-01 | $0.20 | +2.55% | $0.20 | $0.21 | $0.20 | 4.52M |
| 2026-08-31 | $0.20 | +1.03% | $0.20 | $0.20 | $0.19 | 1.66M |
| 2026-08-28 | $0.19 | +1.04% | $0.19 | $0.19 | $0.19 | 1.10M |
| 2026-08-27 | $0.19 | +0.52% | $0.19 | $0.19 | $0.19 | 561.10K |
| 2026-08-26 | $0.19 | -1.04% | $0.19 | $0.19 | $0.19 | 1.98M |
| 2026-08-25 | $0.19 | +3.21% | $0.19 | $0.20 | $0.19 | 3.33M |
| 2026-08-24 | $0.19 | +1.08% | $0.18 | $0.19 | $0.18 | 414.67K |
| 2026-08-21 | $0.19 | -0.54% | $0.19 | $0.19 | $0.18 | 264.20K |
| 2026-08-20 | $0.19 | +2.76% | $0.18 | $0.19 | $0.18 | 1.13M |
| 2026-08-19 | $0.18 | -1.63% | $0.18 | $0.18 | $0.18 | 695.90K |
| 2026-08-18 | $0.18 | 0.00% | $0.19 | $0.19 | $0.18 | 304.50K |
| 2026-08-17 | $0.18 | 0.00% | $0.18 | $0.19 | $0.18 | 452.00K |
| 2026-08-14 | $0.18 | -1.08% | $0.19 | $0.19 | $0.18 | 1.34M |
| 2026-08-13 | $0.19 | 0.00% | $0.19 | $0.19 | $0.18 | 589.80K |
| 2026-08-12 | $0.19 | -1.06% | $0.19 | $0.19 | $0.18 | 1.22M |
| 2026-08-11 | $0.19 | -1.05% | $0.19 | $0.19 | $0.19 | 707.40K |
| 2026-08-10 | $0.19 | +1.06% | $0.19 | $0.19 | $0.19 | 849.40K |
| 2026-08-07 | $0.19 | 0.00% | $0.19 | $0.19 | $0.19 | 343.60K |
| 2026-08-06 | $0.19 | -0.53% | $0.19 | $0.19 | $0.19 | 456.60K |
| 2026-08-05 | $0.19 | -0.53% | $0.19 | $0.19 | $0.19 | 1.49M |
| 2026-08-04 | $0.19 | -1.55% | $0.19 | $0.19 | $0.19 | 974.80K |
| 2026-08-03 | $0.19 | +0.52% | $0.19 | $0.19 | $0.19 | 831.90K |
| 2026-07-31 | $0.19 | +1.59% | $0.19 | $0.19 | $0.18 | 968.10K |
| 2026-07-30 | $0.19 | -1.05% | $0.19 | $0.19 | $0.19 | 2.13M |
| 2026-07-29 | $0.19 | +3.24% | $0.19 | $0.20 | $0.18 | 4.11M |
| 2026-07-28 | $0.19 | +1.65% | $0.18 | $0.19 | $0.18 | 1.96M |
| 2026-07-27 | $0.18 | +0.55% | $0.18 | $0.18 | $0.17 | 1.32M |
| 2026-07-24 | $0.18 | -1.63% | $0.18 | $0.19 | $0.18 | 2.34M |
| 2026-07-23 | $0.18 | +5.75% | $0.17 | $0.19 | $0.17 | 3.82M |
| 2026-07-22 | $0.17 | +0.58% | $0.17 | $0.17 | $0.17 | 326.50K |
| 2026-07-21 | $0.17 | -1.14% | $0.18 | $0.18 | $0.17 | 1.63M |
| 2026-07-20 | $0.17 | +0.57% | $0.17 | $0.18 | $0.17 | 1.10M |
| 2026-07-17 | $0.17 | -0.57% | $0.17 | $0.17 | $0.17 | 467.70K |
| 2026-07-16 | $0.17 | -1.69% | $0.18 | $0.18 | $0.17 | 1.43M |
| 2026-07-15 | $0.18 | +2.30% | $0.17 | $0.18 | $0.17 | 3.16M |
| 2026-07-14 | $0.17 | +6.75% | $0.17 | $0.18 | $0.17 | 3.36M |
| 2026-07-13 | $0.16 | -0.61% | $0.16 | $0.16 | $0.16 | 177.40K |
| 2026-07-10 | $0.16 | -0.61% | $0.16 | $0.17 | $0.16 | 707.10K |
| 2026-07-09 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 657.60K |
| 2026-07-08 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 224.40K |
| 2026-07-07 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 170.10K |
| 2026-07-06 | $0.17 | +0.61% | $0.16 | $0.17 | $0.16 | 382.20K |
| 2026-07-03 | $0.16 | 0.00% | $0.16 | $0.17 | $0.16 | 330.10K |
| 2026-07-02 | $0.16 | -0.61% | $0.17 | $0.17 | $0.16 | 391.20K |
| 2026-07-01 | $0.17 | +1.23% | $0.16 | $0.17 | $0.16 | 412.64K |
| 2026-06-30 | $0.16 | +1.24% | $0.16 | $0.16 | $0.16 | 300.20K |
| 2026-06-29 | $0.16 | +0.63% | $0.16 | $0.16 | $0.16 | 210.80K |
| 2026-06-26 | $0.16 | -1.84% | $0.16 | $0.16 | $0.16 | 529.00K |
| 2026-06-25 | $0.16 | -0.61% | $0.16 | $0.17 | $0.16 | 150.70K |
| 2026-06-24 | $0.16 | 0.00% | $0.17 | $0.17 | $0.16 | 262.70K |
| 2026-06-23 | $0.16 | +0.61% | $0.16 | $0.17 | $0.16 | 605.50K |
| 2026-06-22 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 202.00K |
| 2026-06-18 | $0.16 | +1.24% | $0.16 | $0.16 | $0.16 | 339.10K |
| 2026-06-17 | $0.16 | -2.42% | $0.16 | $0.16 | $0.16 | 165.80K |
| 2026-06-16 | $0.17 | 0.00% | $0.16 | $0.17 | $0.16 | 150.20K |
| 2026-06-15 | $0.17 | 0.00% | $0.17 | $0.17 | $0.16 | 297.90K |
| 2026-06-12 | $0.17 | 0.00% | $0.16 | $0.17 | $0.16 | 253.60K |
| 2026-06-11 | $0.17 | +1.23% | $0.16 | $0.17 | $0.16 | 397.08K |
| 2026-06-10 | $0.16 | -1.21% | $0.16 | $0.17 | $0.16 | 417.38K |
| 2026-06-09 | $0.17 | +1.85% | $0.16 | $0.17 | $0.16 | 557.00K |
| 2026-06-08 | $0.16 | +1.25% | $0.16 | $0.17 | $0.16 | 1.07M |
| 2026-06-05 | $0.16 | +0.63% | $0.16 | $0.16 | $0.15 | 473.30K |
| 2026-06-04 | $0.16 | +0.63% | $0.16 | $0.16 | $0.16 | 167.30K |
| 2026-06-03 | $0.16 | -0.63% | $0.16 | $0.16 | $0.16 | 272.10K |
| 2026-06-02 | $0.16 | -1.24% | $0.16 | $0.16 | $0.16 | 222.30K |
| 2026-06-01 | $0.16 | 0.00% | $0.16 | $0.16 | $0.16 | 532.80K |
| 2026-05-29 | $0.16 | -1.23% | $0.16 | $0.16 | $0.16 | 435.90K |
| 2026-05-28 | $0.16 | +1.24% | $0.16 | $0.16 | $0.16 | 552.60K |
| 2026-05-27 | $0.16 | -3.01% | $0.16 | $0.16 | $0.16 | 644.24K |
| 2026-05-26 | $0.17 | -1.19% | $0.17 | $0.17 | $0.17 | 193.00K |