Shanghai - Delayed Quote CNY

Hubei Zhenhua Chemical Co.,Ltd. (603067.SS)

22.74
+0.73
+(3.32%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 22, 202521.9022.9821.9022.7422.7415,733,716
May 21, 202521.6222.4321.5622.0122.0114,444,100
May 20, 202522.5022.7521.7621.8321.8315,264,173
May 19, 202521.6022.2720.6422.1522.1520,954,405
May 16, 202521.5621.6421.0021.4121.4113,452,368
May 15, 202521.5121.6821.1521.3721.379,517,688
May 14, 202521.7121.7321.1821.4021.4015,260,231
May 13, 202522.2022.4721.5821.7221.7219,189,037
May 12, 202522.4322.9521.9922.2022.2015,766,060
May 9, 202522.5522.9522.1522.4322.4313,008,387
May 8, 202523.0023.1521.9822.4522.4521,748,697
May 7, 202522.4023.4822.0523.4423.4424,851,027
May 6, 202521.9922.5221.3222.2622.2619,078,462
Apr 30, 202522.1922.3221.5922.2922.2918,109,259
Apr 29, 202522.7023.0121.9522.4022.4018,538,623
Apr 28, 202521.5023.1221.3523.0223.0227,198,641
Apr 25, 202521.2022.7120.8822.6122.6133,847,271
Apr 24, 202520.4021.2420.4021.0721.0723,836,389
Apr 23, 202520.5021.2320.0021.1021.1039,690,035
Apr 22, 202517.6519.3917.6519.3919.3923,938,792
Apr 21, 202516.8117.8516.7717.6317.639,724,979
Apr 18, 202516.9217.5916.8416.9316.9313,183,943
Apr 17, 202516.1316.4816.0416.4016.404,423,800
Apr 16, 202516.6516.6515.9616.1216.124,783,331
Apr 15, 202516.8016.9816.4516.6016.606,407,974
Apr 14, 202516.4717.2516.4716.9316.938,821,300
Apr 11, 202516.1516.6216.1016.4216.425,804,576
Apr 10, 202515.9416.9715.9416.2716.2712,625,484
Apr 9, 202515.0215.8214.5215.6615.6610,008,450
Apr 8, 202515.6816.2215.0615.6415.6414,827,348
Apr 7, 202516.1916.4715.4715.6015.6018,035,386
Apr 3, 202517.6817.6816.9917.1917.1910,443,418
Apr 2, 202518.0018.1017.6317.7717.775,994,862
Apr 1, 202517.5818.3817.5818.0018.009,405,270
Mar 31, 202517.3017.7617.0017.5317.539,105,771
Mar 28, 202517.7917.9716.9117.4017.4018,692,017
Mar 27, 202518.0618.6517.8517.8517.8510,279,307
Mar 26, 202518.6718.8418.1118.1718.1711,120,769
Mar 25, 202518.5219.0818.0918.9518.9512,906,887
Mar 24, 202518.7218.7417.8318.5218.5212,307,043
Mar 21, 202518.8819.2818.1418.7218.7210,777,388
Mar 20, 202518.9019.1718.5118.9518.9512,357,827
Mar 19, 202517.8619.0717.4919.0719.0718,922,334
Mar 18, 202517.6118.0317.6017.8617.8612,490,417
Mar 17, 202518.0818.1317.5017.7117.7114,387,831
Mar 14, 202518.7519.2018.0018.0918.0918,417,013
Mar 13, 202518.4918.7817.9018.5018.5022,344,579
Mar 12, 202518.8118.8817.8018.0418.0419,251,553
Mar 11, 202517.2018.5617.1118.3418.3423,057,386
Mar 10, 202516.5417.6516.4117.4517.4522,187,206
Mar 7, 202516.9817.1316.4216.5316.5318,635,526
Mar 6, 202517.0017.4816.6616.9916.9922,892,980
Mar 5, 202517.2617.4016.6217.0417.0415,195,823
Mar 4, 202516.8217.6116.3517.2117.2123,295,615
Mar 3, 202516.6017.3416.1816.9816.9829,580,011
Feb 28, 202516.4817.1016.0616.3316.3328,897,545
Feb 27, 202517.1317.1516.2316.6116.6123,739,217
Feb 26, 202515.6616.8215.4216.8216.8223,913,297
Feb 25, 202515.1915.5515.0115.2915.2917,142,723
Feb 24, 202515.8016.6015.4115.5315.5326,357,948
Feb 21, 202515.9016.2515.6016.0116.0121,803,820
Feb 20, 202515.1016.0714.9915.9015.9027,454,799
Feb 19, 202514.7515.3814.6615.2315.2317,437,545
Feb 18, 202515.0015.1914.6214.6814.6816,212,189
Feb 17, 202514.5815.1814.5014.9514.9520,104,325
Feb 14, 202514.7514.8014.3514.5914.5917,940,548
Feb 13, 202515.2315.3814.7014.7614.7630,127,218
Feb 12, 202514.3015.3014.1915.1315.1353,715,988
Feb 11, 202513.0014.1112.9014.1114.1126,846,360
Feb 10, 202512.6212.9812.5612.8312.839,071,930
Feb 7, 202512.5512.7012.4012.5512.558,388,847
Feb 6, 202512.6012.6112.4412.5812.584,755,710
Feb 5, 202512.7912.8412.5012.5812.585,221,598
Jan 27, 202512.6712.8812.6712.7912.793,574,324
Jan 24, 202512.6112.7512.6012.6712.673,606,249
Jan 23, 202512.6712.9212.6212.6512.655,629,326
Jan 22, 202512.5812.9512.4312.6812.686,876,088
Jan 21, 202512.1612.6311.9612.5712.577,828,337
Jan 20, 202512.1912.3012.0812.1512.153,948,300
Jan 17, 202511.9112.1911.9012.1112.113,720,300
Jan 16, 202511.8212.1711.8212.0412.044,916,964
Jan 15, 202511.9512.0111.8011.8111.813,884,199
Jan 14, 202511.5812.0511.5112.0112.015,509,551
Jan 13, 202511.5011.6811.3511.6011.607,271,576
Jan 10, 202512.1712.1911.8811.8911.895,344,119
Jan 9, 202512.2512.3512.1312.1512.155,361,666
Jan 8, 202512.0812.3711.8412.3212.328,161,776
Jan 7, 202511.8712.0811.8412.0712.074,745,286
Jan 6, 202511.8512.1511.6011.8711.875,940,200
Jan 3, 202512.2512.3511.8511.8511.857,849,792
Jan 2, 202512.6312.7012.1312.2512.256,792,715
Dec 31, 202412.7912.8412.5012.6312.636,024,513
Dec 30, 202412.9112.9812.7312.8012.806,132,183
Dec 27, 202412.9913.1112.9113.0113.014,428,442
Dec 26, 202412.9513.1212.9012.9612.964,540,600
Dec 25, 202413.1013.1012.7013.0513.057,049,848
Dec 24, 202412.9113.2412.8413.1313.137,169,881
Dec 23, 202413.0513.2412.8112.8312.836,620,451
Dec 20, 202412.8913.1712.8513.1313.136,258,040
Dec 19, 202412.9013.0012.7113.0013.007,013,674
Dec 18, 202413.1313.2012.9112.9912.996,607,935
Dec 17, 202413.4713.5913.1013.1313.137,350,821
Dec 16, 202413.5413.6513.3813.4713.476,553,700
Dec 13, 202414.0614.1213.5413.5613.5612,440,905
Dec 12, 202413.9014.4113.8514.1614.1613,802,812
Dec 11, 202413.8514.1013.5713.8613.8613,546,756
Dec 10, 202413.4314.1613.3513.8513.8524,526,003
Dec 9, 202413.2213.3112.9813.1313.138,271,496
Dec 6, 202412.8613.3312.6613.2613.2611,261,207
Dec 5, 202412.7412.9512.6212.8612.866,531,632
Dec 4, 202413.0913.1812.7312.8012.809,311,952
Dec 3, 202413.1713.3013.0613.1813.186,117,013
Dec 2, 202413.2013.3113.0613.1713.178,168,092
Nov 29, 202412.6513.2412.6513.2013.209,957,842
Nov 28, 202412.7712.9312.7012.8112.815,778,200
Nov 27, 202412.6312.8712.4012.8612.869,050,248
Nov 26, 202412.6012.9712.5512.7312.7311,200,335
Nov 25, 202412.9513.0112.3712.6412.6419,184,096
Nov 22, 202413.7713.7912.9613.0013.0013,498,700
Nov 21, 202413.4613.8513.4613.7513.7516,134,777
Nov 20, 202413.2013.6313.1713.4613.4610,480,066
Nov 19, 202412.9513.2612.8913.2513.257,429,455
Nov 18, 202413.1313.4112.8412.9412.9412,179,216
Nov 15, 202413.5813.6313.0613.0813.0811,186,292
Nov 14, 202413.7814.2513.5213.5813.5815,003,692
Nov 13, 202413.4313.8813.3113.8513.8512,700,304
Nov 12, 202413.3514.1313.3513.6013.6023,013,193
Nov 11, 202413.0013.3312.9613.3113.3113,185,711
Nov 8, 202413.2213.3012.9313.1213.1213,090,348
Nov 7, 202413.1213.2612.9013.1513.1515,732,482
Nov 6, 202412.8413.1712.7112.8712.8718,927,844
Nov 5, 202412.6113.0812.5912.8912.8916,968,242
Nov 4, 202412.5312.7312.4312.7212.7211,606,212
Nov 1, 202412.9113.0812.5912.6112.6112,163,888
Oct 31, 202412.4413.0412.2412.9812.9816,353,014
Oct 30, 202412.2012.6312.1212.4712.4715,235,858
Oct 29, 202412.4412.6312.3312.3512.358,850,756
Oct 28, 202412.3112.5212.2512.4412.449,608,370
Oct 25, 202412.1112.3312.0412.3212.329,870,048
Oct 24, 202412.0812.2612.0312.1712.177,459,752
Oct 23, 202411.9912.1911.8912.1312.139,842,780
Oct 22, 202411.8712.0411.7012.0412.0410,817,866
Oct 21, 202411.5411.9311.4111.8511.8515,152,116
Oct 18, 202411.2911.6511.2511.4811.489,066,459
Oct 17, 202411.3911.6011.2811.2911.297,334,966
Oct 16, 202411.2811.4511.2011.3111.316,551,458
Oct 15, 202411.6111.7211.4211.4311.437,619,140
Oct 14, 202411.6011.7711.3811.7311.739,457,013
Oct 11, 202412.0012.0311.2711.4611.4618,515,785
Oct 10, 202412.3112.6311.9511.9711.9717,944,993
Oct 9, 202412.5012.7712.0112.2112.2119,210,444
Oct 8, 202413.7513.7512.2113.0013.0027,494,141
Sep 30, 202412.0112.6611.8412.5012.5019,829,154
Sep 27, 202411.1011.6211.0611.5611.566,293,319
Sep 26, 202410.6510.9910.6510.9810.987,022,948
Sep 25, 202410.6010.9610.5910.7610.769,335,296
Sep 24, 202410.0910.5110.0910.5010.508,165,968
Sep 23, 202410.2010.209.9810.0110.014,029,140
Sep 20, 202410.2810.2910.0210.0810.085,062,080
Sep 19, 202410.2010.4010.1110.2410.244,870,829
Sep 18, 202410.1210.2310.0410.1610.164,234,200
Sep 13, 202410.2310.2310.0610.0810.084,025,660
Sep 12, 202410.2410.3310.1510.1610.164,033,816
Sep 11, 202410.2610.3810.1410.1910.194,620,410
Sep 10, 202410.2010.4010.1110.3410.347,327,300
Sep 9, 202410.3110.3910.0810.1010.107,765,040
Sep 6, 202410.7310.8210.3010.3310.3313,108,558
Sep 5, 202411.1811.2210.6410.7210.7211,236,643
Sep 4, 202411.2011.3111.1111.1811.184,581,000
Sep 3, 202411.1511.3211.0311.2911.298,458,000
Sep 2, 202411.0511.3111.0111.1311.139,001,602
Aug 30, 202411.2611.3210.8811.1011.1014,817,581
Aug 29, 202411.1211.4411.0311.2811.287,333,800
Aug 28, 202411.1311.2911.0311.1211.126,549,201
Aug 27, 202411.1011.1711.0011.0611.065,896,500
Aug 26, 202411.4311.4611.0011.1711.179,624,759
Aug 23, 202411.6011.7311.2911.4211.428,630,300
Aug 22, 202411.9712.0411.5411.6011.6011,907,618
Aug 21, 202412.1712.2411.9012.0212.027,019,000
Aug 20, 202412.5412.5412.1512.1812.186,837,425
Aug 19, 202412.4912.6112.3812.4012.406,333,802
Aug 16, 202412.5712.6512.3812.6012.606,886,680
Aug 15, 202412.5512.6512.3812.4112.4110,690,500
Aug 14, 202412.8413.0012.5412.5612.5621,299,580
Aug 13, 202412.2512.6012.2012.6012.608,876,274
Aug 12, 202412.2012.4712.1112.2812.288,244,700
Aug 9, 202412.8412.8412.3012.3112.3111,771,853
Aug 8, 202412.4513.0412.4412.8612.8616,789,936
Aug 7, 202412.3412.6112.3012.3612.3610,618,264
Aug 6, 202411.9912.6211.9512.3712.3714,858,300
Aug 5, 202412.0012.4211.8011.8311.8313,823,346
Aug 2, 202411.8712.4511.8712.0012.0012,193,808
Aug 1, 202411.7612.2311.7511.9811.9812,038,511
Jul 31, 202411.2611.7511.1111.7511.759,704,664
Jul 30, 202411.2711.3511.1511.2511.254,710,100
Jul 29, 202411.4611.5011.1911.2511.256,692,250
Jul 26, 202411.5711.6211.2611.4711.477,415,982
Jul 25, 202411.7511.7711.1611.4811.4813,532,648
Jul 24, 202411.3111.9511.2311.8311.8315,791,312
Jul 23, 202411.6011.7111.3011.4111.417,601,000
Jul 22, 202411.5911.7411.2711.6411.649,352,001
Jul 19, 202411.0911.5211.0511.4511.458,384,111
Jul 18, 202410.9611.3610.7211.1211.127,011,753
Jul 17, 202411.2511.2810.7710.9610.969,747,552
Jul 16, 202411.5211.6711.0911.2211.229,471,216
Jul 15, 202411.5811.6511.3111.5511.556,770,356
Jul 12, 202411.7611.7911.5011.5711.5712,236,772
Jul 11, 202411.7012.2111.6712.0812.0817,055,288
Jul 10, 202411.8511.8811.6011.6211.629,492,964
Jul 9, 202411.1411.8611.0611.8511.8514,654,112
Jul 8, 202411.4411.6611.1611.3311.3312,397,530
Jul 5, 202411.2611.2611.2611.2611.26-
Jul 4, 202411.2911.4911.1811.2611.265,485,200
Jul 3, 202411.7511.8011.1011.3511.3513,766,795
Jul 2, 202411.8511.9611.4011.6911.6911,881,484
Jul 1, 202411.6612.0511.6011.9111.919,161,146
Jun 28, 202411.3211.8211.3011.6611.6613,201,846
Jun 27, 202411.5411.6111.3211.3811.388,822,190
Jun 26, 202411.2011.5911.0511.5511.5513,648,209
Jun 25, 202410.6411.6510.6411.4111.4119,276,261
Jun 24, 202411.1011.1110.5110.6410.6411,823,528
Jun 21, 202411.4211.4511.1411.1911.196,512,400
Jun 20, 202411.5511.7311.3111.3611.368,335,496
Jun 19, 202411.6711.7011.2211.4811.4810,787,600
Jun 18, 202411.3011.8511.3011.5911.5920,421,558
Jun 17, 202410.6511.2910.6011.1211.1217,060,676
Jun 14, 202410.5010.7110.2710.6510.6510,504,100
Jun 13, 202410.6010.8710.4410.5610.5612,387,756
Jun 12, 202410.4610.5810.3910.4810.486,920,496
Jun 11, 202410.5310.5510.3310.4510.456,332,956
Jun 7, 202410.5110.7310.4810.6110.6110,864,996
Jun 6, 2024 0.183 Dividend
Jun 6, 202410.6610.8010.2310.3610.3611,079,112
Jun 5, 202411.0311.0810.7210.7310.5512,446,174
Jun 4, 202411.2011.2110.8511.1310.9410,755,336
Jun 3, 202410.9811.5810.7811.2811.0924,436,959
May 31, 202411.3211.3210.8910.9810.7912,505,567
May 30, 202411.3711.5511.1911.2211.0310,925,330
May 29, 202411.7011.7411.2711.3911.2011,612,600
May 28, 202411.6111.9111.5011.6011.409,499,307
May 27, 202411.5611.7211.4811.6011.407,538,983
May 24, 202411.8111.8911.4811.5711.3711,348,928
May 23, 202412.0512.2011.7411.7811.589,421,430
May 22, 202412.7412.7412.0612.1611.9510,939,238