Stock listing
Shanghai:600309 Wanhua Chemical Group Co. Ltd. (万华化学) 股价
Follow Wanhua Chemical Group Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:600309
¥71.75 CNY +1.43 (+2.0%)
Close on Nov 3, 2026
- Day range
- ¥69.69 – ¥71.83 CNYNov 3, 2026
- Volume
- 29.09M sharesNov 3, 2026
- Market cap
- ¥224.6B CNYAt the close on Nov 3, 2026 · price × 3.13B shares outstanding
- 52-week range
- ¥60.69 – ¥97.00 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥2.10B CNYMedian day 28.43M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SSE:600309 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥71.75 | +1.43 | +2.0% | ¥70.71 | ¥71.83 | ¥69.69 | 29,086,315 | |
| ¥70.32 | +0.12 | +0.2% | ¥71.00 | ¥71.00 | ¥69.88 | 23,526,663 | |
| ¥70.20 | -0.41 | -0.6% | ¥69.91 | ¥71.18 | ¥69.32 | 16,674,904 | |
| ¥70.61 | +0.15 | +0.2% | ¥71.48 | ¥71.48 | ¥69.80 | 16,847,199 | |
| ¥70.46 | +0.13 | +0.2% | ¥71.09 | ¥71.10 | ¥69.77 | 22,269,957 | |
| ¥70.33 | +2.68 | +4.0% | ¥69.00 | ¥70.94 | ¥68.69 | 45,545,616 | |
| ¥67.65 | +0.75 | +1.1% | ¥67.49 | ¥67.79 | ¥66.49 | 18,454,931 | |
| ¥66.90 | +1.04 | +1.6% | ¥65.43 | ¥67.00 | ¥64.92 | 21,801,748 | |
| ¥65.86 | -0.62 | -0.9% | ¥66.97 | ¥66.97 | ¥65.30 | 16,891,122 | |
| ¥66.48 | -0.42 | -0.6% | ¥67.00 | ¥67.07 | ¥66.22 | 14,581,690 | |
| ¥66.90 | -0.20 | -0.3% | ¥67.00 | ¥67.20 | ¥65.85 | 15,512,213 | |
| ¥67.10 | +0.86 | +1.3% | ¥65.98 | ¥67.39 | ¥65.70 | 14,763,924 | |
| ¥66.24 | +1.29 | +2.0% | ¥65.18 | ¥66.60 | ¥65.12 | 21,155,583 | |
| ¥64.95 | -1.43 | -2.2% | ¥65.13 | ¥65.79 | ¥64.20 | 31,824,562 | |
| ¥66.38 | -0.32 | -0.5% | ¥66.71 | ¥67.43 | ¥66.22 | 19,047,946 | |
| ¥66.70 | -2.50 | -3.6% | ¥68.70 | ¥68.88 | ¥66.20 | 33,073,544 | |
| ¥69.20 | -1.00 | -1.4% | ¥70.20 | ¥70.50 | ¥68.51 | 19,193,744 | |
| ¥70.20 | +0.41 | +0.6% | ¥69.79 | ¥70.56 | ¥69.45 | 19,826,977 | |
| ¥69.79 | +0.89 | +1.3% | ¥68.98 | ¥70.88 | ¥68.90 | 23,782,795 | |
| ¥68.90 | +1.24 | +1.8% | ¥67.72 | ¥69.29 | ¥67.72 | 19,876,670 | |
| ¥67.66 | -1.74 | -2.5% | ¥69.40 | ¥69.40 | ¥67.01 | 26,783,139 | |
| ¥69.40 | -0.05 | -0.1% | ¥69.46 | ¥69.99 | ¥69.00 | 18,157,443 | |
| ¥69.45 | -2.15 | -3.0% | ¥71.21 | ¥71.28 | ¥69.23 | 29,477,929 | |
| ¥71.60 | +0.94 | +1.3% | ¥70.66 | ¥72.49 | ¥69.62 | 38,983,055 | |
| ¥70.66 | +0.15 | +0.2% | ¥70.60 | ¥71.19 | ¥70.16 | 21,953,549 | |
| ¥70.51 | -0.64 | -0.9% | ¥70.50 | ¥70.84 | ¥69.95 | 26,640,533 | |
| ¥71.15 | +0.82 | +1.2% | ¥70.33 | ¥71.15 | ¥69.93 | 28,743,319 | |
| ¥70.33 | -0.45 | -0.6% | ¥70.00 | ¥71.09 | ¥69.88 | 19,787,322 | |
| ¥70.78 | -2.21 | -3.0% | ¥73.00 | ¥73.21 | ¥69.10 | 50,675,875 | |
| ¥72.99 | -0.52 | -0.7% | ¥73.15 | ¥74.10 | ¥72.88 | 18,504,529 | |
| ¥73.51 | -0.99 | -1.3% | ¥74.00 | ¥74.39 | ¥72.58 | 24,064,745 | |
| ¥74.50 | -2.65 | -3.4% | ¥76.03 | ¥76.40 | ¥73.12 | 33,673,804 | |
| ¥77.15 | -1.72 | -2.2% | ¥78.99 | ¥78.99 | ¥76.90 | 24,683,269 | |
| ¥78.87 | +0.78 | +1.0% | ¥77.87 | ¥79.06 | ¥77.11 | 26,444,941 | |
| ¥78.09 | +1.35 | +1.8% | ¥76.70 | ¥78.81 | ¥76.25 | 32,982,921 | |
| ¥76.74 | -0.92 | -1.2% | ¥77.66 | ¥77.66 | ¥75.79 | 25,121,076 | |
| ¥77.66 | +0.28 | +0.4% | ¥77.66 | ¥79.28 | ¥77.18 | 36,248,486 | |
| ¥77.38 | +2.20 | +2.9% | ¥75.18 | ¥77.69 | ¥74.91 | 40,677,967 | |
| ¥75.18 | -1.84 | -2.4% | ¥77.30 | ¥77.60 | ¥75.05 | 30,948,382 | |
| ¥77.02 | +0.70 | +0.9% | ¥76.10 | ¥78.68 | ¥76.00 | 45,219,948 | |
| ¥76.32 | -1.72 | -2.2% | ¥78.25 | ¥78.51 | ¥75.31 | 44,547,087 | |
| ¥78.04 | +2.12 | +2.8% | ¥75.80 | ¥78.18 | ¥75.53 | 47,622,107 | |
| ¥75.92 | +1.43 | +1.9% | ¥74.26 | ¥76.76 | ¥74.01 | 36,425,989 | |
| ¥74.49 | +1.62 | +2.2% | ¥72.51 | ¥74.82 | ¥71.63 | 36,209,259 | |
| ¥72.87 | -0.32 | -0.4% | ¥74.03 | ¥75.43 | ¥72.52 | 40,606,464 | |
| ¥73.19 | -0.79 | -1.1% | ¥73.95 | ¥74.74 | ¥72.60 | 23,340,065 | |
| ¥73.98 | -1.18 | -1.6% | ¥75.00 | ¥75.00 | ¥73.52 | 23,056,817 | |
| ¥75.16 | +1.27 | +1.7% | ¥73.41 | ¥76.30 | ¥73.41 | 37,717,070 | |
| ¥73.89 | +0.62 | +0.8% | ¥73.01 | ¥74.48 | ¥72.90 | 30,646,111 | |
| ¥73.27 | +0.14 | +0.2% | ¥72.75 | ¥74.42 | ¥72.70 | 28,431,100 | |
| ¥73.13 | +0.09 | +0.1% | ¥73.21 | ¥73.60 | ¥72.48 | 28,796,316 | |
| ¥73.04 | -0.07 | -0.1% | ¥73.02 | ¥73.90 | ¥72.92 | 19,427,305 | |
| ¥73.11 | -1.95 | -2.6% | ¥74.76 | ¥74.77 | ¥73.05 | 35,048,937 | |
| ¥75.06 | -0.59 | -0.8% | ¥75.69 | ¥76.38 | ¥74.92 | 24,221,260 | |
| ¥75.65 | -2.36 | -3.0% | ¥78.04 | ¥79.00 | ¥75.62 | 39,077,260 | |
| ¥78.01 | +2.29 | +3.0% | ¥75.50 | ¥79.10 | ¥75.49 | 45,539,928 | |
| ¥75.72 | +0.75 | +1.0% | ¥74.97 | ¥76.80 | ¥74.58 | 35,125,333 | |
| ¥74.97 | +0.52 | +0.7% | ¥74.12 | ¥75.81 | ¥74.00 | 33,319,830 | |
| ¥74.45 | +0.81 | +1.1% | ¥73.20 | ¥74.58 | ¥72.63 | 33,976,693 | |
| ¥73.64 | -1.66 | -2.2% | ¥74.49 | ¥75.18 | ¥73.23 | 34,285,575 | |
| ¥75.30 | +0.79 | +1.1% | ¥74.28 | ¥75.93 | ¥73.21 | 33,959,767 |
- Ticker
- Shanghai:600309
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 27, 2026
(600309)"Wanhua Chemical Group Co., Ltd."Report for Q3 2026
Latest news
(600309)"Wanhua Chemical Group Co., Ltd."Report for Q3 2026
Oct 27, 2026
Closed ¥70.33 (+4.0%) on Oct 27, 2026
(600309)"Wanhua Chemical Group Co., Ltd."Announcement on Resolutions of the 3rd Meeting of the 10th Board of Directors in 2026
Oct 27, 2026
Closed ¥70.33 (+4.0%) on Oct 27, 2026
(600309)"Wanhua Chemical Group Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 27, 2026
Closed ¥70.33 (+4.0%) on Oct 27, 2026
(600309)"Wanhua Chemical Group Co., Ltd."Announcement on Shutdown for Maintenance of Phase II Ethylene Plant at Yantai Industrial Park
Oct 9, 2026
Closed ¥70.20 (+0.6%) on Oct 9, 2026
Announcement on Resumption of Production of the MDI Plant at the Yantai Industrial Park
Sep 30, 2026
Closed ¥68.90 (+1.8%) on Sep 30, 2026
Announcement on Release of Pledge of Certain Shares Held by Shareholder Holding More Than 5% of the Shares
Sep 22, 2026
Closed ¥70.66 (+0.2%) on Sep 22, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 19, 2026
Closed ¥70.51 (-0.9%) on Sep 21, 2026
Announcement on Implementation of Dividend Distribution for the First Half of 2026
Sep 7, 2026
Closed ¥76.74 (-1.2%) on Sep 7, 2026
Announcement on Progress in Using Idle Funds to Purchase Structured Deposits
Sep 4, 2026
Closed ¥77.66 (+0.4%) on Sep 4, 2026
Wanhua Chemical Named to 2026 Southern Weekly CSR Survey List
Aug 28, 2026
Closed ¥78.04 (+2.8%) on Aug 28, 2026
Wanhua Chemical Group Co. Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 52 in the last 12 months · 88 in all · newest Oct 27, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Wanhua Chemical Group Co. Ltd.