Stock listing
Shenzhen:301518 Changhua Chemical Technology Co., Ltd. (长华化学) 股价
Follow Changhua Chemical Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:301518
¥19.98 CNY +0.61 (+3.1%)
Close on Nov 4, 2026
- Day range
- ¥18.92 – ¥20.15 CNYNov 4, 2026
- Volume
- 2.35M sharesNov 4, 2026
- Market cap
- ¥2.91B CNYAt the close on Nov 4, 2026 · price × 145.5M shares outstanding
- Traded on an average day
- ¥66.05M CNYMedian day 1.95M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:301518 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥19.98 | +0.61 | +3.1% | ¥19.55 | ¥20.15 | ¥18.92 | 2,354,843 | |
| ¥19.37 | -0.04 | -0.2% | ¥19.40 | ¥20.19 | ¥19.04 | 1,483,600 | |
| ¥19.41 | +0.06 | +0.3% | ¥19.74 | ¥19.74 | ¥18.74 | 1,863,000 | |
| ¥19.35 | -1.36 | -6.6% | ¥20.21 | ¥20.83 | ¥19.35 | 1,598,400 | |
| ¥20.71 | -0.76 | -3.5% | ¥21.46 | ¥21.53 | ¥20.68 | 1,604,300 | |
| ¥21.47 | +0.46 | +2.2% | ¥21.12 | ¥21.63 | ¥20.80 | 1,398,345 | |
| ¥21.01 | -1.05 | -4.8% | ¥22.06 | ¥22.39 | ¥20.95 | 1,442,001 | |
| ¥22.06 | +0.17 | +0.8% | ¥21.45 | ¥22.51 | ¥21.33 | 1,905,162 | |
| ¥21.89 | +0.03 | +0.1% | ¥21.40 | ¥22.02 | ¥20.25 | 2,309,800 | |
| ¥21.86 | -0.09 | -0.4% | ¥21.94 | ¥22.63 | ¥21.33 | 1,952,957 | |
| ¥21.95 | -0.41 | -1.8% | ¥22.36 | ¥22.85 | ¥21.71 | 1,611,805 | |
| ¥22.36 | +1.20 | +5.7% | ¥21.24 | ¥22.46 | ¥20.98 | 2,411,762 | |
| ¥21.16 | -0.24 | -1.1% | ¥21.25 | ¥21.49 | ¥20.21 | 1,836,811 | |
| ¥21.40 | +0.11 | +0.5% | ¥21.49 | ¥22.02 | ¥21.21 | 1,791,011 | |
| ¥21.29 | -1.34 | -5.9% | ¥22.10 | ¥22.39 | ¥21.16 | 2,463,146 | |
| ¥22.63 | -1.47 | -6.1% | ¥24.09 | ¥24.14 | ¥22.55 | 2,288,900 | |
| ¥24.10 | -0.15 | -0.6% | ¥24.08 | ¥24.36 | ¥23.06 | 2,377,327 | |
| ¥24.25 | -0.35 | -1.4% | ¥24.50 | ¥25.45 | ¥24.04 | 2,343,999 | |
| ¥24.60 | -0.02 | -0.1% | ¥24.53 | ¥24.70 | ¥23.51 | 2,887,666 | |
| ¥24.62 | -0.20 | -0.8% | ¥25.24 | ¥25.98 | ¥24.40 | 2,932,700 | |
| ¥24.82 | +0.85 | +3.5% | ¥24.03 | ¥26.37 | ¥24.03 | 4,849,943 | |
| ¥23.97 | -0.03 | -0.1% | ¥23.99 | ¥24.45 | ¥23.70 | 1,726,700 | |
| ¥24.00 | -0.70 | -2.8% | ¥24.43 | ¥24.67 | ¥23.77 | 1,797,060 | |
| ¥24.70 | -0.53 | -2.1% | ¥25.20 | ¥25.29 | ¥24.70 | 1,818,578 | |
| ¥25.23 | -0.47 | -1.8% | ¥25.47 | ¥25.88 | ¥24.99 | 2,693,567 | |
| ¥25.70 | -0.64 | -2.4% | ¥26.25 | ¥26.40 | ¥25.52 | 4,503,742 | |
| ¥26.34 | +3.34 | +14.5% | ¥23.00 | ¥26.73 | ¥22.92 | 7,782,979 | |
| ¥23.00 | +0.88 | +4.0% | ¥22.21 | ¥23.05 | ¥22.21 | 1,667,438 | |
| ¥22.12 | -0.08 | -0.4% | ¥22.27 | ¥22.27 | ¥21.73 | 1,320,040 | |
| ¥22.20 | +0.30 | +1.4% | ¥22.00 | ¥22.47 | ¥21.50 | 1,366,211 | |
| ¥21.90 | -0.58 | -2.6% | ¥22.46 | ¥22.47 | ¥21.90 | 1,621,243 | |
| ¥22.48 | +0.41 | +1.9% | ¥22.19 | ¥23.22 | ¥22.07 | 1,900,121 | |
| ¥22.07 | -1.13 | -4.9% | ¥23.18 | ¥23.19 | ¥21.88 | 2,146,866 | |
| ¥23.20 | -0.47 | -2.0% | ¥23.65 | ¥24.71 | ¥22.71 | 3,097,166 | |
| ¥23.67 | -0.50 | -2.1% | ¥24.17 | ¥24.31 | ¥23.58 | 1,363,111 | |
| ¥24.17 | +0.03 | +0.1% | ¥24.08 | ¥24.51 | ¥23.72 | 1,434,798 | |
| ¥24.14 | -0.13 | -0.5% | ¥24.29 | ¥24.64 | ¥24.02 | 1,309,145 | |
| ¥24.27 | -0.24 | -1.0% | ¥24.49 | ¥25.08 | ¥24.14 | 1,892,699 | |
| ¥24.51 | -0.62 | -2.5% | ¥25.11 | ¥25.48 | ¥24.37 | 1,768,406 | |
| ¥25.13 | -1.04 | -4.0% | ¥26.23 | ¥26.52 | ¥25.02 | 2,344,754 | |
| ¥26.17 | +0.46 | +1.8% | ¥25.80 | ¥26.50 | ¥25.49 | 2,553,631 | |
| ¥25.71 | +0.10 | +0.4% | ¥25.78 | ¥25.82 | ¥24.90 | 2,669,947 | |
| ¥25.61 | +0.85 | +3.4% | ¥24.78 | ¥25.98 | ¥24.30 | 4,585,288 | |
| ¥24.76 | +1.94 | +8.5% | ¥22.59 | ¥25.37 | ¥22.55 | 7,131,135 | |
| ¥22.82 | -2.54 | -10.0% | ¥24.54 | ¥24.87 | ¥22.60 | 6,688,453 | |
| ¥25.36 | +0.55 | +2.2% | ¥24.63 | ¥25.49 | ¥24.55 | 1,905,516 | |
| ¥24.81 | -0.63 | -2.5% | ¥25.37 | ¥25.87 | ¥24.61 | 2,185,311 | |
| ¥25.44 | -0.27 | -1.1% | ¥25.48 | ¥25.65 | ¥25.00 | 1,559,397 | |
| ¥25.71 | +0.29 | +1.1% | ¥25.55 | ¥26.03 | ¥25.30 | 1,698,000 | |
| ¥25.42 | -1.16 | -4.4% | ¥26.12 | ¥26.27 | ¥25.40 | 2,661,313 | |
| ¥26.58 | +0.34 | +1.3% | ¥26.15 | ¥26.97 | ¥25.81 | 3,942,157 | |
| ¥26.24 | +0.24 | +0.9% | ¥25.82 | ¥26.25 | ¥25.31 | 4,222,135 | |
| ¥26.00 | -0.92 | -3.4% | ¥27.02 | ¥27.02 | ¥25.83 | 5,504,854 | |
| ¥26.92 | +0.48 | +1.8% | ¥26.43 | ¥28.68 | ¥26.15 | 10,016,126 | |
| ¥26.44 | +1.44 | +5.8% | ¥25.11 | ¥27.50 | ¥24.91 | 7,294,394 | |
| ¥25.00 | -0.35 | -1.4% | ¥25.54 | ¥25.54 | ¥24.78 | 1,769,900 | |
| ¥25.35 | +0.08 | +0.3% | ¥25.11 | ¥25.63 | ¥24.60 | 2,119,800 | |
| ¥25.27 | +0.26 | +1.0% | ¥25.00 | ¥26.15 | ¥24.31 | 2,944,472 | |
| ¥25.01 | -0.14 | -0.6% | ¥25.10 | ¥25.34 | ¥24.64 | 1,614,620 | |
| ¥25.15 | +0.55 | +2.2% | ¥24.45 | ¥25.27 | ¥24.45 | 1,620,199 | |
| ¥24.60 | +0.46 | +1.9% | ¥24.31 | ¥24.74 | ¥24.09 | 1,551,200 |
- Ticker
- Shenzhen:301518
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
Changhua Chemical Technology Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
Log in to ask 6ix AI your own questions about Changhua Chemical Technology Co., Ltd.