Maoming Petro-Chemical Shihua Co., Ltd (SHE:000637)
China · Delayed Price · Currency is CNY 3.530
+0.090 (2.62%)
Jul 27, 2026, 3:04 PM CST
SHE:000637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.58 | 3.58 | 3.37 | 3.53 | - | 2.62% | 11,762,901 |
| Jul 24, 2026 | 3.58 | 3.64 | 3.43 | 3.44 | 3.44 | -3.37% | 11,550,090 |
| Jul 23, 2026 | 3.37 | 3.58 | 3.35 | 3.56 | 3.56 | 5.01% | 13,933,400 |
| Jul 22, 2026 | 3.37 | 3.48 | 3.33 | 3.39 | 3.39 | -0.29% | 10,227,161 |
| Jul 21, 2026 | 3.50 | 3.52 | 3.29 | 3.40 | 3.40 | -3.41% | 16,203,950 |
| Jul 20, 2026 | 3.60 | 3.73 | 3.47 | 3.52 | 3.52 | -1.95% | 16,141,200 |
| Jul 17, 2026 | 3.67 | 3.85 | 3.53 | 3.59 | 3.59 | -2.71% | 15,076,200 |
| Jul 16, 2026 | 3.69 | 3.76 | 3.61 | 3.69 | 3.69 | - | 8,884,200 |
| Jul 15, 2026 | 3.66 | 3.75 | 3.58 | 3.69 | 3.69 | 0.54% | 10,080,700 |
| Jul 14, 2026 | 3.54 | 3.67 | 3.48 | 3.67 | 3.67 | 5.46% | 15,713,472 |
| Jul 13, 2026 | 3.58 | 3.61 | 3.46 | 3.48 | 3.48 | -2.25% | 9,115,300 |
| Jul 10, 2026 | 3.50 | 3.66 | 3.42 | 3.56 | 3.56 | 1.71% | 11,728,500 |
| Jul 9, 2026 | 3.51 | 3.57 | 3.43 | 3.50 | 3.50 | -0.28% | 9,047,600 |
| Jul 8, 2026 | 3.53 | 3.57 | 3.45 | 3.51 | 3.51 | -0.57% | 7,271,700 |
| Jul 7, 2026 | 3.65 | 3.66 | 3.50 | 3.53 | 3.53 | -3.29% | 7,344,100 |
| Jul 6, 2026 | 3.65 | 3.79 | 3.62 | 3.65 | 3.65 | -0.82% | 8,047,289 |
| Jul 3, 2026 | 3.65 | 3.71 | 3.59 | 3.68 | 3.68 | 1.10% | 9,325,500 |
| Jul 2, 2026 | 3.62 | 3.79 | 3.57 | 3.64 | 3.64 | 0.83% | 11,777,550 |
| Jul 1, 2026 | 3.50 | 3.67 | 3.47 | 3.61 | 3.61 | 3.14% | 11,587,300 |
| Jun 30, 2026 | 3.55 | 3.61 | 3.46 | 3.50 | 3.50 | -1.13% | 9,976,401 |
| Jun 29, 2026 | 3.51 | 3.57 | 3.35 | 3.54 | 3.54 | - | 12,812,339 |
| Jun 26, 2026 | 3.59 | 3.60 | 3.47 | 3.54 | 3.54 | -1.67% | 10,997,000 |
| Jun 25, 2026 | 3.72 | 3.72 | 3.56 | 3.60 | 3.60 | -2.44% | 9,906,150 |
| Jun 24, 2026 | 3.88 | 3.91 | 3.66 | 3.69 | 3.69 | -4.90% | 12,714,600 |
| Jun 23, 2026 | 3.81 | 3.97 | 3.78 | 3.88 | 3.88 | 2.37% | 13,280,600 |
| Jun 22, 2026 | 3.76 | 3.80 | 3.58 | 3.79 | 3.79 | 0.80% | 11,120,088 |
| Jun 18, 2026 | 3.77 | 3.80 | 3.66 | 3.76 | 3.76 | -0.27% | 9,981,900 |
| Jun 17, 2026 | 3.88 | 3.92 | 3.75 | 3.77 | 3.77 | -3.08% | 9,006,613 |
| Jun 16, 2026 | 3.91 | 3.94 | 3.77 | 3.89 | 3.89 | -0.51% | 9,671,400 |
| Jun 15, 2026 | 4.05 | 4.17 | 3.87 | 3.91 | 3.91 | -2.98% | 13,779,700 |
| Jun 12, 2026 | 4.02 | 4.09 | 3.92 | 4.03 | 4.03 | 0.25% | 9,590,589 |
| Jun 11, 2026 | 4.03 | 4.09 | 3.94 | 4.02 | 4.02 | -0.74% | 7,792,288 |
| Jun 10, 2026 | 4.10 | 4.14 | 3.96 | 4.05 | 4.05 | -1.22% | 8,930,880 |
| Jun 9, 2026 | 4.14 | 4.17 | 4.04 | 4.10 | 4.10 | -0.49% | 8,818,900 |
| Jun 8, 2026 | 4.20 | 4.29 | 4.07 | 4.12 | 4.12 | -3.06% | 10,399,736 |
| Jun 5, 2026 | 4.17 | 4.33 | 4.14 | 4.25 | 4.25 | 1.67% | 10,822,400 |
| Jun 4, 2026 | 4.35 | 4.36 | 4.13 | 4.18 | 4.18 | -3.91% | 10,100,100 |
| Jun 3, 2026 | 4.28 | 4.36 | 4.22 | 4.35 | 4.35 | 1.64% | 8,995,152 |
| Jun 2, 2026 | 4.45 | 4.49 | 4.26 | 4.28 | 4.28 | -3.82% | 11,729,040 |
| Jun 1, 2026 | 4.22 | 4.47 | 4.16 | 4.45 | 4.45 | 5.20% | 12,811,470 |
| May 29, 2026 | 4.34 | 4.38 | 4.19 | 4.23 | 4.23 | -2.76% | 10,019,100 |
| May 28, 2026 | 4.31 | 4.38 | 4.21 | 4.35 | 4.35 | 1.16% | 9,355,500 |
| May 27, 2026 | 4.47 | 4.47 | 4.24 | 4.30 | 4.30 | -3.59% | 11,573,000 |
| May 26, 2026 | 4.41 | 4.54 | 4.39 | 4.46 | 4.46 | 0.45% | 13,219,500 |
| May 25, 2026 | 4.56 | 4.62 | 4.38 | 4.44 | 4.44 | -2.63% | 10,734,640 |
| May 22, 2026 | 4.44 | 4.61 | 4.38 | 4.56 | 4.56 | 2.93% | 9,473,275 |
| May 21, 2026 | 4.63 | 4.71 | 4.40 | 4.43 | 4.43 | -4.11% | 10,465,570 |
| May 20, 2026 | 4.73 | 4.74 | 4.60 | 4.62 | 4.62 | -2.33% | 6,380,701 |
| May 19, 2026 | 4.79 | 4.81 | 4.66 | 4.73 | 4.73 | -0.63% | 8,411,310 |
| May 18, 2026 | 4.68 | 4.79 | 4.61 | 4.76 | 4.76 | 1.71% | 10,879,890 |