WANHUA CHEMICAL GROUP-A
ﾜﾝﾌｱ ｹﾐｶﾙ ｸﾞﾙ-ﾌﾟ-A
銘柄コード：Z8426

ティッカー：600309

  • 株価 (CNY)
    82.380
  • 前日比
    -0.330 (-0.39%)
  • 出来高
    24,940,303

  • 2026/04/03
    15:00
    (現地時刻)
    15分遅れ
期間：
日足
週足
月足
     ※最大90件まで表示
日付
始値
高値
安値
終値
出来高
概算売買代金
2026/04/01 80.900 84.280 80.900 82.380 83,791,314 6,880,523,749
2026/03/02 93.100 97.000 73.360 79.450 938,827,041 80,483,295,157
2026/02/02 86.600 94.280 79.580 93.000 597,725,062 52,817,975,103
2026/01/05 77.200 89.980 76.230 87.970 929,778,358 77,027,488,068
2025/12/01 66.970 78.500 66.600 76.680 710,495,074 51,288,863,154
2025/11/03 62.850 69.160 60.690 67.120 652,197,743 42,363,504,396
2025/10/09 66.580 68.800 60.600 62.630 476,176,054 30,785,972,331
2025/09/01 68.600 70.200 62.590 66.580 696,404,825 46,653,900,238
2025/08/01 61.400 70.780 59.920 68.600 820,409,538 53,470,191,639
2025/07/01 54.030 64.950 53.800 62.310 1,020,817,671 59,996,006,568
2025/06/03 54.060 55.790 52.100 54.260 370,894,822 20,047,792,366
2025/05/06 54.880 58.420 53.920 54.140 416,137,552 23,029,052,127
2025/04/01 67.220 67.640 53.890 54.440 632,343,282 38,444,890,687
2025/03/03 68.810 71.770 66.700 67.210 418,586,104 28,724,424,921
2025/02/05 68.590 73.990 66.500 68.810 443,039,467 30,779,059,371
2025/01/02 71.350 71.350 65.450 68.530 307,176,294 21,247,384,255
2024/12/02 74.200 76.640 71.340 71.350 388,075,830 28,477,974,594
2024/11/01 75.270 83.590 72.310 74.290 477,022,548 36,427,826,878
2024/10/07 89.500 100.400 74.560 75.250 610,659,365 51,861,773,221
2024/09/02 72.800 92.970 68.900 91.320 288,255,814 23,492,128,201
2024/08/01 77.500 77.620 69.170 73.000 294,423,028 21,882,255,498
2024/07/01 80.600 83.950 74.380 77.600 251,369,906 19,891,529,086
2024/06/03 87.250 90.280 80.860 80.860 203,403,215 17,251,135,172
2024/05/06 91.000 92.510 87.400 87.550 229,081,427 20,529,132,080
2024/04/01 83.400 92.640 83.310 89.100 279,679,447 24,363,575,826
2024/03/01 79.200 83.000 75.450 82.800 260,956,360 20,905,866,390
2024/02/01 70.040 79.610 66.810 79.550 258,023,725 19,094,400,709
2024/01/02 76.900 76.920 66.780 69.690 251,462,708 18,249,277,376
2023/12/01 80.260 80.350 73.470 76.820 222,944,871 17,328,390,098
2023/11/01 88.660 88.850 79.920 80.650 228,119,369 19,280,649,067
2023/10/09 88.000 89.290 83.050 88.800 126,456,551 11,037,760,054
2023/09/01 93.750 99.100 87.360 88.320 143,913,228 13,259,085,478
2023/08/01 97.200 99.200 90.800 93.750 164,586,486 15,674,805,460
2023/07/03 87.850 99.780 85.090 97.760 178,855,784 16,565,622,714
2023/06/01 82.270 93.190 82.090 87.840 173,236,189 14,958,511,829
2023/05/04 91.890 92.180 81.550 82.260 166,484,059 14,479,118,611
2023/04/03 96.360 98.380 90.570 92.180 173,783,443 16,400,377,974
2023/03/01 104.200 107.150 94.000 95.880 233,791,762 23,451,067,166
2023/02/01 96.980 108.000 95.610 104.260 247,753,377 25,075,738,669
2023/01/03 92.000 98.800 90.070 96.610 147,458,234 13,915,633,542
2022/12/01 90.000 93.680 88.010 92.650 204,476,770 18,624,766,595
2022/11/01 80.000 91.000 77.950 89.500 245,885,444 20,804,982,130
2022/10/10 92.050 94.830 80.000 80.360 219,521,479 19,056,659,591
2022/09/01 88.600 96.160 86.400 92.100 257,102,669 23,348,778,885
2022/08/01 83.700 92.600 80.000 88.570 311,167,860 26,828,114,969
2022/07/01 97.500 98.660 82.870 83.700 221,170,637 20,056,306,289
2022/06/01 84.700 98.300 80.360 96.990 346,056,162 31,175,334,494
2022/05/05 79.450 85.680 76.110 84.120 203,744,851 16,572,606,180
2022/04/01 80.660 89.290 73.750 77.850 274,902,110 22,098,693,367
2022/03/01 94.850 95.490 73.500 80.890 357,145,236 30,779,669,301
2022/02/07 90.950 100.980 90.800 94.800 173,393,025 16,365,267,182
2022/01/04 101.050 104.110 90.170 90.350 218,615,693 21,078,925,119
2021/12/01 95.880 111.560 93.560 101.000 323,709,409 32,532,795,604
2021/11/01 105.100 106.610 93.400 95.750 329,726,838 33,043,575,070
2021/10/08 108.980 113.800 102.810 105.470 274,884,967 29,622,978,468
2021/09/01 107.400 117.330 102.010 106.750 478,902,666 51,899,879,171
2021/08/02 112.880 121.380 101.700 106.700 477,215,348 52,811,036,486
2021/07/01 109.480 131.800 103.570 113.720 586,799,044 67,272,109,401
2021/06/01 108.020 119.900 102.700 108.820 424,256,565 46,608,826,230
2021/05/06 102.000 112.780 98.770 108.780 379,367,602 40,054,579,838
2021/04/01 106.400 113.200 99.000 102.740 442,664,638 46,628,079,643
2021/03/01 131.100 133.490 100.260 105.600 693,876,805 81,608,585,728
2021/02/01 113.440 150.180 113.440 130.800 427,868,205 54,324,286,647
2021/01/04 90.300 119.300 90.000 111.800 448,159,241 46,093,177,936
2020/12/01 81.770 91.740 79.790 91.040 360,961,417 31,073,363,582
2020/11/02 78.700 93.330 77.770 81.200 411,183,277 34,025,416,171
2020/10/09 71.000 82.950 70.450 78.490 255,574,179 19,352,715,769
2020/09/01 72.620 78.170 68.020 69.300 360,317,483 25,952,767,506
2020/08/03 67.490 75.600 63.420 73.290 399,085,992 27,916,065,140
2020/07/01 50.000 69.800 49.800 67.590 681,831,142 40,430,882,142
2020/06/01 47.320 50.700 47.080 49.990 289,108,049 14,100,522,319
2020/05/06 44.250 48.090 43.670 46.480 266,394,381 12,153,577,647
2020/04/01 41.500 45.450 40.800 45.000 310,011,545 13,388,623,599
2020/03/02 47.080 53.040 37.600 41.250 585,816,512 26,210,895,288
2020/02/03 46.720 52.480 46.720 47.040 452,013,269 21,805,120,096
2020/01/02 56.500 57.760 50.920 51.910 259,850,261 14,102,723,290
2019/12/02 48.660 57.190 48.200 56.170 278,833,470 14,654,093,015
2019/11/01 45.500 49.860 45.250 48.410 272,970,508 12,899,221,355
2019/10/08 44.290 45.880 42.150 45.610 185,049,892 8,231,481,820
2019/09/02 44.680 48.280 43.750 44.150 296,788,072 13,419,272,675
2019/08/01 43.930 45.790 40.880 44.710 365,620,901 16,024,250,038
2019/07/01 43.800 45.360 39.710 43.980 324,761,874 14,033,772,480
2019/06/03 37.880 43.630 37.460 42.790 313,847,110 12,691,977,128
2019/05/06 43.000 43.860 36.980 38.040 567,027,310 22,947,595,235
2019/04/01 46.660 52.160 43.860 45.230 851,374,022 39,995,423,118
2019/03/01 41.020 45.900 37.490 45.530 932,411,532 39,613,503,937
2019/02/01 32.910 42.170 32.750 40.870 603,066,316 22,418,990,297
2019/01/02 28.360 33.300 27.000 32.700 564,109,435 17,115,080,257
2018/12/03 29.990 33.870 27.380 27.990 537,000,633 16,006,646,368
2018/11/01 28.560 31.850 27.790 28.880 598,359,121 17,513,971,471
※配当や株式分割などが行われた場合、配当権利落日以前については修正された株価を表示しております。
株価ならびに関連の情報サービスはMegahub Limitedが提供しています。上海証券交易所（上海証券取引所）、深セン証券交易所（深セン証券取引所）、香港聯合交易所有限公司（香港証券取引所）、Megahub、中国新聞社などから情報提供を受けています。当サイトで提供している株価情報、記事、画像、図表などの転用、販売、再配信は固く禁じます。

当サイトで提供されている株価や為替レート等のデータは、15分以上遅延のデータを表示しております。ただし、更新時刻が表示されているものはその時刻のデータを表示しております。お客さまが実際にお取引をされる場合には、表示の時刻にご注意ください。

当サイトは、投資勧誘を目的として作成されたものではなく、あくまで情報提供を目的としたものであり、一部主観および意見が含まれている場合もあります。個別銘柄に関する最終的な投資判断は、他の資料なども参考にして、ご自身の判断でなさるようにお願いします。