Singapore markets close in 7 hours 16 minutes
Straits Times Index
3,325.91 -0.37 (-0.01%) Nikkei
39,493.23 +320.08 (+0.82%) Hang Seng
17,934.63 -138.27 (-0.77%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,979.77 +1,603.40 (+2.66%) CMC Crypto 200
1,285.99 +36.87 (+2.95%)
Wanhua Chemical Group Co., Ltd. (600309.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 09:25AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 85.48 | 85.48 | 85.48 | 85.78 | 85.78 | 36,200 |
| 25 Jun 2024 | 84.68 | 86.25 | 83.85 | 85.78 | 85.78 | 13,220,914 |
| 24 Jun 2024 | 83.40 | 84.47 | 82.47 | 84.28 | 84.28 | 11,368,850 |
| 21 Jun 2024 | 84.04 | 84.30 | 82.51 | 83.30 | 83.30 | 9,407,864 |
| 20 Jun 2024 | 84.21 | 85.60 | 83.94 | 84.04 | 84.04 | 8,854,035 |
| 19 Jun 2024 | 85.12 | 85.30 | 83.77 | 84.20 | 84.20 | 11,802,502 |
| 18 Jun 2024 | 85.81 | 86.05 | 84.61 | 85.13 | 85.13 | 7,587,472 |
| 17 Jun 2024 | 86.15 | 87.08 | 85.37 | 85.75 | 85.75 | 9,956,514 |
| 14 Jun 2024 | 85.53 | 87.15 | 83.92 | 86.47 | 86.47 | 15,434,196 |
| 13 Jun 2024 | 86.78 | 86.85 | 85.01 | 85.76 | 85.76 | 10,118,115 |
| 12 Jun 2024 | 88.31 | 88.49 | 85.77 | 86.65 | 86.65 | 11,753,155 |
| 11 Jun 2024 | 88.18 | 88.65 | 87.04 | 88.30 | 88.30 | 7,356,154 |
| 07 Jun 2024 | 89.71 | 89.80 | 87.50 | 87.99 | 87.99 | 7,572,901 |
| 06 Jun 2024 | 88.20 | 90.28 | 88.14 | 88.80 | 88.80 | 9,851,420 |
| 05 Jun 2024 | 88.50 | 88.53 | 87.66 | 88.14 | 88.14 | 5,199,783 |
| 04 Jun 2024 | 87.18 | 88.75 | 87.01 | 88.10 | 88.10 | 8,628,266 |
| 03 Jun 2024 | 87.25 | 87.95 | 86.80 | 87.22 | 87.22 | 9,782,184 |
| 31 May 2024 | 89.88 | 89.88 | 87.40 | 87.55 | 87.55 | 11,740,584 |
| 30 May 2024 | 90.43 | 92.18 | 88.45 | 88.87 | 88.87 | 14,011,705 |
| 29 May 2024 | 89.85 | 91.26 | 89.85 | 90.43 | 90.43 | 8,814,588 |
| 28 May 2024 | 90.54 | 91.01 | 90.01 | 90.12 | 90.12 | 7,434,625 |
| 27 May 2024 | 88.43 | 90.85 | 88.40 | 90.54 | 90.54 | 10,815,248 |
| 24 May 2024 | 88.81 | 89.45 | 88.03 | 88.71 | 88.71 | 11,029,225 |
| 23 May 2024 | 90.79 | 90.84 | 88.80 | 89.09 | 89.09 | 11,511,208 |
| 22 May 2024 | 89.48 | 92.22 | 89.20 | 91.28 | 91.28 | 22,242,289 |
| 21 May 2024 | 89.51 | 89.80 | 88.12 | 88.60 | 88.60 | 7,924,512 |
| 20 May 2024 | 90.50 | 91.59 | 88.79 | 89.83 | 89.83 | 12,776,601 |
| 17 May 2024 | 88.30 | 90.08 | 88.30 | 90.06 | 90.06 | 10,087,264 |
| 16 May 2024 | 88.68 | 89.26 | 87.86 | 88.75 | 88.75 | 9,736,311 |
| 15 May 2024 | 89.66 | 90.10 | 88.01 | 88.70 | 88.70 | 8,587,372 |
| 14 May 2024 | 90.63 | 90.94 | 89.38 | 89.67 | 89.67 | 8,547,963 |
| 13 May 2024 | 89.90 | 91.35 | 89.28 | 90.60 | 90.60 | 9,994,380 |
| 10 May 2024 | 90.40 | 91.40 | 89.50 | 90.22 | 90.22 | 11,064,427 |
| 09 May 2024 | 90.38 | 90.86 | 89.19 | 90.33 | 90.33 | 13,199,487 |
| 08 May 2024 | 91.97 | 92.30 | 90.46 | 90.87 | 90.87 | 9,070,595 |
| 07 May 2024 | 91.86 | 92.50 | 91.68 | 91.96 | 91.96 | 10,473,491 |
| 06 May 2024 | 91.00 | 92.51 | 90.12 | 91.94 | 91.94 | 20,019,552 |
| 30 Apr 2024 | 90.31 | 91.11 | 89.10 | 89.10 | 89.10 | 9,823,168 |
| 29 Apr 2024 | 86.74 | 92.64 | 86.50 | 89.85 | 89.85 | 24,739,005 |
| 26 Apr 2024 | 84.48 | 87.49 | 84.44 | 86.74 | 86.74 | 16,554,085 |
| 25 Apr 2024 | 84.37 | 84.95 | 83.58 | 84.50 | 84.50 | 8,840,302 |
| 24 Apr 2024 | 85.25 | 85.25 | 83.77 | 84.43 | 84.43 | 8,700,027 |
| 23 Apr 2024 | 86.00 | 86.48 | 84.17 | 84.50 | 84.50 | 11,853,433 |
| 22 Apr 2024 | 85.55 | 87.50 | 85.16 | 86.29 | 86.29 | 14,080,622 |
| 22 Apr 2024 | 1.625 Dividend | |||||
| 19 Apr 2024 | 87.00 | 87.55 | 85.63 | 86.55 | 84.93 | 13,685,104 |
| 18 Apr 2024 | 86.87 | 88.60 | 86.23 | 87.21 | 85.57 | 11,830,684 |
| 17 Apr 2024 | 86.95 | 87.50 | 86.20 | 87.08 | 85.45 | 10,441,218 |
| 16 Apr 2024 | 87.94 | 88.63 | 86.73 | 87.00 | 85.37 | 15,089,504 |
| 15 Apr 2024 | 86.10 | 88.49 | 86.03 | 88.00 | 86.35 | 17,372,160 |
| 12 Apr 2024 | 86.50 | 86.94 | 85.48 | 86.11 | 84.49 | 13,920,358 |
| 11 Apr 2024 | 86.88 | 87.53 | 86.00 | 86.80 | 85.17 | 11,449,118 |
| 10 Apr 2024 | 86.99 | 87.59 | 86.38 | 87.42 | 85.78 | 12,611,045 |
| 09 Apr 2024 | 86.99 | 88.66 | 86.35 | 86.90 | 85.27 | 18,063,748 |
| 08 Apr 2024 | 84.91 | 87.46 | 84.65 | 87.00 | 85.37 | 20,150,338 |
| 03 Apr 2024 | 84.88 | 85.47 | 84.05 | 84.90 | 83.31 | 9,881,446 |
| 02 Apr 2024 | 84.50 | 85.98 | 84.20 | 85.00 | 83.40 | 11,240,765 |
| 01 Apr 2024 | 83.40 | 86.12 | 83.31 | 84.55 | 82.96 | 19,353,317 |
| 29 Mar 2024 | 80.40 | 82.90 | 80.40 | 82.80 | 81.25 | 9,362,011 |
| 28 Mar 2024 | 79.50 | 81.49 | 79.25 | 80.45 | 78.94 | 11,906,759 |
| 27 Mar 2024 | 79.99 | 81.50 | 79.22 | 79.74 | 78.24 | 17,482,414 |
| 26 Mar 2024 | 78.10 | 80.10 | 78.03 | 80.01 | 78.51 | 15,200,850 |
| 25 Mar 2024 | 77.24 | 78.90 | 77.05 | 78.24 | 76.77 | 14,250,757 |
| 22 Mar 2024 | 77.03 | 77.50 | 76.11 | 77.24 | 75.79 | 10,374,056 |
| 21 Mar 2024 | 78.20 | 78.30 | 77.07 | 77.20 | 75.75 | 8,738,660 |
| 20 Mar 2024 | 78.19 | 78.93 | 77.77 | 77.88 | 76.42 | 8,732,257 |
| 19 Mar 2024 | 78.60 | 79.08 | 76.73 | 78.58 | 77.10 | 12,840,096 |
| 18 Mar 2024 | 78.30 | 79.26 | 77.77 | 78.99 | 77.51 | 10,267,880 |
| 15 Mar 2024 | 77.29 | 78.50 | 76.64 | 78.29 | 76.82 | 10,968,600 |
| 14 Mar 2024 | 78.26 | 78.49 | 77.01 | 77.29 | 75.84 | 9,534,139 |
| 13 Mar 2024 | 79.20 | 79.46 | 77.60 | 78.25 | 76.78 | 10,466,840 |
| 12 Mar 2024 | 77.71 | 79.50 | 77.02 | 79.02 | 77.54 | 18,100,251 |
| 11 Mar 2024 | 77.26 | 77.87 | 76.86 | 77.42 | 75.97 | 9,818,826 |
| 08 Mar 2024 | 76.76 | 77.69 | 76.68 | 77.18 | 75.73 | 9,898,775 |
| 07 Mar 2024 | 75.95 | 77.24 | 75.88 | 77.00 | 75.55 | 11,143,104 |
| 06 Mar 2024 | 76.87 | 77.00 | 75.82 | 75.95 | 74.52 | 8,946,161 |
| 05 Mar 2024 | 75.60 | 77.07 | 75.45 | 76.87 | 75.43 | 16,028,971 |
| 04 Mar 2024 | 78.67 | 78.80 | 75.90 | 76.14 | 74.71 | 21,644,746 |
| 01 Mar 2024 | 79.20 | 79.52 | 78.60 | 78.73 | 77.25 | 10,193,794 |
| 29 Feb 2024 | 77.69 | 79.61 | 77.64 | 79.55 | 78.06 | 14,367,794 |
| 28 Feb 2024 | 78.61 | 79.25 | 77.71 | 77.79 | 76.33 | 11,594,859 |
| 27 Feb 2024 | 76.80 | 78.36 | 76.68 | 78.31 | 76.84 | 12,708,626 |
| 26 Feb 2024 | 77.63 | 78.00 | 76.38 | 76.80 | 75.36 | 9,743,279 |
| 23 Feb 2024 | 78.41 | 79.10 | 77.37 | 77.62 | 76.16 | 10,557,101 |
| 22 Feb 2024 | 77.82 | 78.99 | 77.42 | 78.80 | 77.32 | 12,366,501 |
| 21 Feb 2024 | 74.88 | 79.30 | 74.63 | 78.03 | 76.56 | 21,149,898 |
| 20 Feb 2024 | 74.62 | 75.18 | 73.99 | 74.96 | 73.55 | 12,195,395 |
| 19 Feb 2024 | 75.50 | 75.66 | 73.94 | 74.61 | 73.21 | 14,031,524 |
| 08 Feb 2024 | 73.54 | 75.31 | 73.38 | 74.54 | 73.14 | 23,021,362 |
| 07 Feb 2024 | 72.30 | 73.48 | 71.45 | 73.35 | 71.97 | 24,791,789 |
| 06 Feb 2024 | 70.01 | 72.66 | 69.66 | 72.30 | 70.94 | 27,920,862 |
| 05 Feb 2024 | 68.45 | 71.20 | 68.30 | 70.01 | 68.70 | 31,706,973 |
| 02 Feb 2024 | 70.65 | 70.65 | 66.81 | 67.71 | 66.44 | 19,740,537 |
| 01 Feb 2024 | 70.04 | 71.10 | 69.61 | 70.21 | 68.89 | 12,127,225 |
| 31 Jan 2024 | 71.20 | 71.70 | 69.67 | 69.69 | 68.38 | 10,177,909 |
| 30 Jan 2024 | 72.39 | 72.83 | 70.87 | 71.24 | 69.90 | 9,499,455 |
| 29 Jan 2024 | 73.38 | 73.93 | 72.70 | 72.70 | 71.34 | 8,999,933 |
| 26 Jan 2024 | 71.80 | 73.45 | 71.75 | 73.00 | 71.63 | 11,842,596 |
| 25 Jan 2024 | 70.64 | 72.31 | 70.05 | 72.09 | 70.74 | 11,814,308 |
| 24 Jan 2024 | 70.45 | 70.49 | 68.75 | 70.30 | 68.98 | 10,287,312 |
| *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.