Hubei Zhenhua Chemical Co.,Ltd. (603067.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 June 2024 | 10.98 | 11.21 | 10.85 | 11.13 | 11.13 | 10,755,336 |
| 03 June 2024 | 10.98 | 11.58 | 10.78 | 11.28 | 11.28 | 24,436,959 |
| 31 May 2024 | 11.32 | 11.32 | 10.89 | 10.98 | 10.98 | 12,505,567 |
| 30 May 2024 | 11.37 | 11.55 | 11.19 | 11.22 | 11.22 | 10,925,330 |
| 29 May 2024 | 11.70 | 11.74 | 11.27 | 11.39 | 11.39 | 11,612,600 |
| 28 May 2024 | 11.61 | 11.91 | 11.50 | 11.60 | 11.60 | 9,499,307 |
| 27 May 2024 | 11.56 | 11.72 | 11.48 | 11.60 | 11.60 | 7,538,983 |
| 24 May 2024 | 11.81 | 11.89 | 11.48 | 11.57 | 11.57 | 11,348,928 |
| 23 May 2024 | 12.05 | 12.20 | 11.74 | 11.78 | 11.78 | 9,421,430 |
| 22 May 2024 | 12.74 | 12.74 | 12.06 | 12.16 | 12.16 | 10,939,238 |
| 21 May 2024 | 12.76 | 12.87 | 12.50 | 12.65 | 12.65 | 8,743,900 |
| 20 May 2024 | 12.18 | 12.80 | 12.11 | 12.78 | 12.78 | 13,659,320 |
| 17 May 2024 | 12.21 | 12.65 | 12.06 | 12.26 | 12.26 | 11,186,400 |
| 16 May 2024 | 12.21 | 12.45 | 12.16 | 12.32 | 12.32 | 9,839,500 |
| 15 May 2024 | 12.67 | 12.69 | 12.25 | 12.33 | 12.33 | 12,162,309 |
| 14 May 2024 | 12.29 | 12.91 | 12.21 | 12.67 | 12.67 | 21,998,661 |
| 13 May 2024 | 12.12 | 12.46 | 11.93 | 12.35 | 12.35 | 15,287,456 |
| 10 May 2024 | 12.73 | 12.80 | 12.19 | 12.28 | 12.28 | 24,429,741 |
| 09 May 2024 | 12.61 | 13.40 | 12.50 | 12.88 | 12.88 | 26,180,120 |
| 08 May 2024 | 12.30 | 13.20 | 12.29 | 12.70 | 12.70 | 39,243,668 |
| 07 May 2024 | 12.20 | 13.20 | 12.08 | 12.55 | 12.55 | 49,129,963 |
| 06 May 2024 | 11.65 | 12.33 | 11.30 | 12.27 | 12.27 | 41,847,700 |
| 30 Apr 2024 | 10.48 | 11.48 | 10.25 | 11.48 | 11.48 | 47,554,360 |
| 29 Apr 2024 | 10.41 | 10.52 | 10.21 | 10.44 | 10.44 | 15,106,352 |
| 26 Apr 2024 | 10.46 | 10.59 | 10.28 | 10.41 | 10.41 | 15,025,260 |
| 25 Apr 2024 | 10.63 | 10.94 | 10.56 | 10.64 | 10.64 | 12,760,420 |
| 24 Apr 2024 | 10.25 | 10.86 | 10.05 | 10.69 | 10.69 | 19,868,147 |
| 23 Apr 2024 | 10.57 | 10.85 | 10.26 | 10.35 | 10.35 | 19,345,166 |
| 22 Apr 2024 | 10.80 | 11.51 | 10.40 | 10.48 | 10.48 | 36,602,647 |
| 19 Apr 2024 | 10.11 | 10.98 | 10.05 | 10.80 | 10.80 | 31,920,685 |
| 18 Apr 2024 | 9.55 | 10.70 | 9.48 | 10.28 | 10.28 | 27,348,922 |
| 17 Apr 2024 | 9.32 | 9.83 | 9.32 | 9.74 | 9.74 | 16,911,590 |
| 16 Apr 2024 | 9.62 | 9.87 | 9.21 | 9.23 | 9.23 | 20,284,801 |
| 15 Apr 2024 | 9.98 | 10.15 | 9.45 | 9.71 | 9.71 | 31,098,871 |
| 12 Apr 2024 | 9.35 | 10.13 | 9.13 | 10.13 | 10.13 | 27,275,148 |
| 11 Apr 2024 | 9.15 | 9.29 | 9.04 | 9.21 | 9.21 | 6,650,385 |
| 10 Apr 2024 | 9.63 | 9.63 | 9.18 | 9.24 | 9.24 | 12,365,418 |
| 09 Apr 2024 | 9.32 | 9.74 | 9.27 | 9.71 | 9.71 | 11,985,262 |
| 08 Apr 2024 | 9.33 | 9.61 | 9.27 | 9.30 | 9.30 | 9,737,319 |
| 03 Apr 2024 | 9.46 | 9.48 | 9.16 | 9.32 | 9.32 | 10,069,672 |
| 02 Apr 2024 | 9.03 | 9.51 | 9.03 | 9.46 | 9.46 | 15,265,016 |
| 01 Apr 2024 | 8.70 | 9.07 | 8.70 | 9.00 | 9.00 | 4,942,530 |
| 29 Mar 2024 | 8.56 | 8.72 | 8.54 | 8.74 | 8.74 | 1,928,156 |
| 28 Mar 2024 | 8.43 | 8.65 | 8.43 | 8.56 | 8.56 | 3,606,528 |
| 27 Mar 2024 | 8.71 | 8.75 | 8.48 | 8.48 | 8.48 | 4,099,000 |
| 26 Mar 2024 | 8.66 | 8.71 | 8.50 | 8.66 | 8.66 | 4,139,139 |
| 25 Mar 2024 | 8.80 | 8.90 | 8.62 | 8.63 | 8.63 | 5,172,076 |
| 22 Mar 2024 | 8.97 | 9.04 | 8.80 | 8.82 | 8.82 | 3,968,712 |
| 21 Mar 2024 | 9.09 | 9.12 | 8.91 | 9.03 | 9.03 | 4,503,489 |
| 20 Mar 2024 | 9.03 | 9.08 | 8.98 | 9.06 | 9.06 | 4,164,792 |
| 19 Mar 2024 | 9.03 | 9.13 | 8.98 | 9.03 | 9.03 | 6,058,320 |
| 18 Mar 2024 | 9.04 | 9.11 | 8.89 | 9.03 | 9.03 | 6,324,969 |
| 15 Mar 2024 | 8.82 | 8.99 | 8.78 | 8.99 | 8.99 | 4,773,020 |
| 14 Mar 2024 | 8.92 | 9.03 | 8.72 | 8.85 | 8.85 | 5,205,402 |
| 13 Mar 2024 | 8.90 | 9.01 | 8.83 | 8.97 | 8.97 | 5,374,087 |
| 12 Mar 2024 | 8.88 | 8.94 | 8.75 | 8.88 | 8.88 | 5,056,221 |
| 11 Mar 2024 | 8.70 | 8.84 | 8.68 | 8.84 | 8.84 | 5,000,402 |
| 08 Mar 2024 | 8.63 | 8.73 | 8.52 | 8.66 | 8.66 | 3,167,100 |
| 07 Mar 2024 | 8.65 | 8.82 | 8.59 | 8.59 | 8.59 | 4,398,037 |
| 06 Mar 2024 | 8.58 | 8.78 | 8.43 | 8.63 | 8.63 | 7,160,152 |
| 05 Mar 2024 | 8.87 | 8.87 | 8.57 | 8.63 | 8.63 | 8,962,396 |
| 04 Mar 2024 | 8.91 | 9.08 | 8.86 | 8.91 | 8.91 | 4,591,196 |
| 01 Mar 2024 | 9.04 | 9.05 | 8.88 | 8.97 | 8.97 | 4,920,734 |
| 29 Feb 2024 | 8.60 | 9.01 | 8.55 | 9.01 | 9.01 | 6,624,292 |
| 28 Feb 2024 | 9.35 | 9.39 | 8.65 | 8.67 | 8.67 | 7,864,041 |
| 27 Feb 2024 | 8.88 | 9.16 | 8.72 | 9.15 | 9.15 | 6,001,514 |
| 26 Feb 2024 | 8.76 | 9.02 | 8.76 | 8.88 | 8.88 | 6,182,396 |
| 23 Feb 2024 | 8.73 | 8.79 | 8.60 | 8.75 | 8.75 | 4,934,900 |
| 22 Feb 2024 | 8.64 | 8.79 | 8.58 | 8.70 | 8.70 | 4,053,847 |
| 21 Feb 2024 | 8.51 | 8.80 | 8.41 | 8.65 | 8.65 | 6,583,684 |
| 20 Feb 2024 | 8.47 | 8.56 | 8.40 | 8.53 | 8.53 | 3,970,480 |
| 19 Feb 2024 | 8.51 | 8.63 | 8.45 | 8.55 | 8.55 | 6,914,393 |
| 08 Feb 2024 | 7.66 | 8.37 | 7.53 | 8.34 | 8.34 | 11,453,298 |
| 07 Feb 2024 | 7.45 | 7.73 | 7.26 | 7.61 | 7.61 | 8,633,431 |
| 06 Feb 2024 | 7.10 | 7.74 | 6.83 | 7.45 | 7.45 | 9,440,326 |
| 05 Feb 2024 | 8.07 | 8.07 | 7.31 | 7.31 | 7.31 | 11,709,553 |
| 02 Feb 2024 | 8.39 | 8.59 | 7.93 | 8.12 | 8.12 | 11,928,534 |
| 01 Feb 2024 | 8.28 | 8.50 | 7.95 | 8.50 | 8.50 | 9,698,864 |
| 31 Jan 2024 | 8.62 | 8.72 | 8.20 | 8.24 | 8.24 | 6,271,892 |
| 30 Jan 2024 | 8.95 | 8.95 | 8.59 | 8.60 | 8.60 | 3,512,765 |
| 29 Jan 2024 | 9.03 | 9.15 | 8.82 | 8.82 | 8.82 | 4,327,300 |
| 26 Jan 2024 | 9.11 | 9.29 | 9.04 | 9.05 | 9.05 | 4,698,825 |
| 25 Jan 2024 | 8.95 | 9.14 | 8.80 | 9.12 | 9.12 | 6,743,977 |
| 24 Jan 2024 | 8.80 | 9.04 | 8.54 | 8.94 | 8.94 | 5,632,475 |
| 23 Jan 2024 | 8.83 | 8.98 | 8.52 | 8.85 | 8.85 | 7,001,954 |
| 22 Jan 2024 | 9.43 | 9.55 | 8.71 | 8.82 | 8.82 | 7,653,123 |
| 19 Jan 2024 | 9.58 | 9.80 | 9.45 | 9.52 | 9.52 | 5,583,040 |
| 18 Jan 2024 | 9.62 | 9.63 | 9.20 | 9.59 | 9.59 | 6,400,620 |
| 17 Jan 2024 | 9.92 | 9.92 | 9.61 | 9.62 | 9.62 | 3,410,511 |
| 16 Jan 2024 | 9.90 | 10.02 | 9.76 | 9.90 | 9.90 | 3,438,940 |
| 15 Jan 2024 | 9.96 | 10.01 | 9.80 | 9.91 | 9.91 | 3,441,237 |
| 12 Jan 2024 | 9.97 | 10.12 | 9.90 | 9.96 | 9.96 | 3,316,632 |
| 11 Jan 2024 | 9.77 | 10.04 | 9.71 | 9.98 | 9.98 | 3,793,355 |
| 10 Jan 2024 | 9.90 | 10.06 | 9.59 | 9.77 | 9.77 | 5,588,206 |
| 09 Jan 2024 | 10.03 | 10.11 | 9.82 | 9.93 | 9.93 | 4,209,085 |
| 08 Jan 2024 | 10.15 | 10.20 | 9.98 | 10.00 | 10.00 | 3,199,902 |
| 05 Jan 2024 | 10.40 | 10.44 | 10.11 | 10.18 | 10.18 | 4,328,430 |
| 04 Jan 2024 | 10.41 | 10.46 | 10.31 | 10.38 | 10.38 | 3,660,776 |
| 03 Jan 2024 | 10.41 | 10.42 | 10.28 | 10.40 | 10.40 | 4,836,720 |
| 02 Jan 2024 | 10.21 | 10.43 | 10.15 | 10.39 | 10.39 | 5,272,999 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.