Maoming Petro-Chemical Shihua Co., Ltd (SHE:000637)
China · Delayed Price · Currency is CNY 4.670
+0.080 (1.74%)
Jan 26, 2026, 3:04 PM CST
SHE:000637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4.60 | 4.62 | 4.52 | 4.59 | 4.59 | -0.22% | 12,477,030 |
| Jan 22, 2026 | 4.50 | 4.62 | 4.48 | 4.60 | 4.60 | 2.22% | 13,649,300 |
| Jan 21, 2026 | 4.41 | 4.51 | 4.37 | 4.50 | 4.50 | 1.35% | 12,034,620 |
| Jan 20, 2026 | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 11,364,630 |
| Jan 19, 2026 | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | 3.27% | 11,032,190 |
| Jan 16, 2026 | 4.36 | 4.40 | 4.23 | 4.28 | 4.28 | -1.83% | 12,662,000 |
| Jan 15, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -2.02% | 13,353,040 |
| Jan 14, 2026 | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | 1.83% | 20,969,480 |
| Jan 13, 2026 | 4.34 | 4.45 | 4.32 | 4.37 | 4.37 | 0.46% | 18,174,920 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.68% | 15,837,900 |
| Jan 9, 2026 | 4.38 | 4.43 | 4.30 | 4.38 | 4.38 | 2.58% | 21,287,530 |
| Jan 8, 2026 | 4.18 | 4.27 | 4.17 | 4.27 | 4.27 | 1.67% | 11,359,600 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.17 | 4.20 | 4.20 | -3.23% | 16,173,000 |
| Jan 6, 2026 | 4.29 | 4.40 | 4.27 | 4.34 | 4.34 | 1.17% | 14,921,190 |
| Jan 5, 2026 | 4.39 | 4.44 | 4.28 | 4.29 | 4.29 | -0.23% | 11,489,450 |
| Dec 31, 2025 | 4.33 | 4.35 | 4.20 | 4.30 | 4.30 | -0.69% | 11,216,330 |
| Dec 30, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -0.46% | 9,339,694 |
| Dec 29, 2025 | 4.35 | 4.38 | 4.29 | 4.35 | 4.35 | -0.46% | 7,837,200 |
| Dec 26, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.46% | 6,931,091 |
| Dec 25, 2025 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | 0.69% | 7,968,200 |
| Dec 24, 2025 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 0.46% | 7,354,224 |
| Dec 23, 2025 | 4.42 | 4.43 | 4.33 | 4.34 | 4.34 | -1.81% | 9,924,521 |
| Dec 22, 2025 | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | 0.23% | 10,020,300 |
| Dec 19, 2025 | 4.32 | 4.42 | 4.28 | 4.41 | 4.41 | 2.08% | 10,081,700 |
| Dec 18, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 1.17% | 9,357,900 |
| Dec 17, 2025 | 4.26 | 4.30 | 4.15 | 4.27 | 4.27 | 0.71% | 9,540,500 |
| Dec 16, 2025 | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | -2.53% | 9,632,700 |
| Dec 15, 2025 | 4.30 | 4.39 | 4.23 | 4.35 | 4.35 | 1.16% | 11,893,200 |
| Dec 12, 2025 | 4.40 | 4.43 | 4.27 | 4.30 | 4.30 | -2.49% | 13,345,100 |
| Dec 11, 2025 | 4.50 | 4.55 | 4.40 | 4.41 | 4.41 | -1.34% | 10,911,700 |
| Dec 10, 2025 | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | -1.32% | 7,334,506 |
| Dec 9, 2025 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | -1.52% | 9,419,490 |
| Dec 8, 2025 | 4.64 | 4.69 | 4.57 | 4.60 | 4.60 | -0.43% | 10,180,000 |
| Dec 5, 2025 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | 0.22% | 8,886,600 |
| Dec 4, 2025 | 4.69 | 4.72 | 4.58 | 4.61 | 4.61 | -1.50% | 11,502,740 |
| Dec 3, 2025 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -1.47% | 8,160,700 |
| Dec 2, 2025 | 4.74 | 4.76 | 4.66 | 4.75 | 4.75 | 0.42% | 9,350,133 |
| Dec 1, 2025 | 4.79 | 4.86 | 4.71 | 4.73 | 4.73 | -1.05% | 10,707,900 |
| Nov 28, 2025 | 4.65 | 4.80 | 4.64 | 4.78 | 4.78 | 3.02% | 9,991,347 |
| Nov 27, 2025 | 4.54 | 4.68 | 4.51 | 4.64 | 4.64 | 1.53% | 10,809,300 |
| Nov 26, 2025 | 4.58 | 4.68 | 4.54 | 4.57 | 4.57 | -0.22% | 12,317,000 |
| Nov 25, 2025 | 4.54 | 4.64 | 4.53 | 4.58 | 4.58 | 1.33% | 11,501,300 |
| Nov 24, 2025 | 4.56 | 4.69 | 4.48 | 4.52 | 4.52 | 0.22% | 16,329,280 |
| Nov 21, 2025 | 4.81 | 4.88 | 4.50 | 4.51 | 4.51 | -7.01% | 19,236,300 |
| Nov 20, 2025 | 4.98 | 5.00 | 4.82 | 4.85 | 4.85 | -2.61% | 12,384,300 |
| Nov 19, 2025 | 5.05 | 5.08 | 4.92 | 4.98 | 4.98 | -1.39% | 15,532,150 |
| Nov 18, 2025 | 5.34 | 5.34 | 5.01 | 5.05 | 5.05 | -3.99% | 25,379,140 |
| Nov 17, 2025 | 5.19 | 5.33 | 5.14 | 5.26 | 5.26 | 1.54% | 23,008,150 |
| Nov 14, 2025 | 5.02 | 5.27 | 5.02 | 5.18 | 5.18 | 2.57% | 27,965,180 |
| Nov 13, 2025 | 4.93 | 5.08 | 4.88 | 5.05 | 5.05 | 2.85% | 23,429,600 |