Maoming Petro-Chemical Shihua Co., Ltd (SHE:000637)
China · Delayed Price · Currency is CNY 3.860
-0.150 (-3.74%)
Oct 23, 2026, 3:04 PM CST
SHE:000637 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.04 | 4.04 | 3.64 | 3.86 | 3.86 | -3.74% | 47,247,558 |
| Oct 22, 2026 | 3.94 | 4.32 | 3.94 | 4.01 | 4.01 | 2.04% | 51,312,303 |
| Oct 21, 2026 | 3.95 | 4.01 | 3.91 | 3.93 | 3.93 | -0.51% | 7,660,201 |
| Oct 20, 2026 | 3.99 | 4.06 | 3.91 | 3.95 | 3.95 | -1.74% | 9,702,600 |
| Oct 19, 2026 | 4.07 | 4.09 | 3.92 | 4.02 | 4.02 | -1.47% | 9,847,137 |
| Oct 16, 2026 | 4.04 | 4.18 | 4.02 | 4.08 | 4.08 | 1.49% | 9,844,700 |
| Oct 15, 2026 | 4.12 | 4.12 | 3.97 | 4.02 | 4.02 | -3.13% | 12,123,900 |
| Oct 14, 2026 | 4.25 | 4.30 | 4.14 | 4.15 | 4.15 | -2.35% | 6,661,600 |
| Oct 13, 2026 | 4.11 | 4.26 | 4.06 | 4.25 | 4.25 | 2.41% | 7,931,280 |
| Oct 12, 2026 | 4.26 | 4.29 | 4.14 | 4.15 | 4.15 | -2.58% | 6,648,380 |
| Oct 9, 2026 | 4.23 | 4.29 | 4.13 | 4.26 | 4.26 | 0.24% | 8,378,550 |
| Oct 8, 2026 | 4.22 | 4.33 | 4.21 | 4.25 | 4.25 | 1.19% | 6,812,100 |
| Sep 30, 2026 | 4.26 | 4.29 | 4.19 | 4.20 | 4.20 | -0.94% | 4,782,400 |
| Sep 29, 2026 | 4.17 | 4.28 | 4.17 | 4.24 | 4.24 | 0.95% | 7,592,000 |
| Sep 28, 2026 | 4.24 | 4.26 | 4.12 | 4.20 | 4.20 | -0.47% | 11,491,130 |
| Sep 24, 2026 | 4.16 | 4.31 | 4.11 | 4.22 | 4.22 | 1.44% | 11,128,680 |
| Sep 23, 2026 | 4.22 | 4.25 | 4.13 | 4.16 | 4.16 | -0.95% | 6,885,000 |
| Sep 22, 2026 | 4.25 | 4.26 | 4.16 | 4.20 | 4.20 | -0.47% | 6,977,853 |
| Sep 21, 2026 | 4.10 | 4.27 | 4.09 | 4.22 | 4.22 | 2.68% | 9,210,931 |
| Sep 18, 2026 | 4.15 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 5,908,400 |
| Sep 17, 2026 | 4.11 | 4.16 | 4.02 | 4.15 | 4.15 | 1.22% | 8,208,706 |
| Sep 16, 2026 | 4.05 | 4.14 | 4.02 | 4.10 | 4.10 | 0.49% | 8,434,581 |
| Sep 15, 2026 | 4.19 | 4.21 | 4.05 | 4.08 | 4.08 | -3.09% | 8,403,945 |
| Sep 14, 2026 | 4.23 | 4.28 | 4.18 | 4.21 | 4.21 | - | 7,057,900 |
| Sep 11, 2026 | 4.30 | 4.32 | 4.17 | 4.21 | 4.21 | -2.55% | 10,101,700 |
| Sep 10, 2026 | 4.39 | 4.41 | 4.30 | 4.32 | 4.32 | -1.37% | 7,020,165 |
| Sep 9, 2026 | 4.42 | 4.44 | 4.34 | 4.38 | 4.38 | -1.35% | 7,896,365 |
| Sep 8, 2026 | 4.29 | 4.45 | 4.28 | 4.44 | 4.44 | 3.74% | 8,864,577 |
| Sep 7, 2026 | 4.25 | 4.32 | 4.24 | 4.28 | 4.28 | 1.18% | 7,425,500 |
| Sep 4, 2026 | 4.23 | 4.30 | 4.20 | 4.23 | 4.23 | - | 7,576,600 |
| Sep 3, 2026 | 4.31 | 4.37 | 4.21 | 4.23 | 4.23 | -2.08% | 8,549,601 |
| Sep 2, 2026 | 4.40 | 4.44 | 4.25 | 4.32 | 4.32 | -0.69% | 8,523,900 |
| Sep 1, 2026 | 4.28 | 4.39 | 4.24 | 4.35 | 4.35 | 2.11% | 10,572,180 |
| Aug 31, 2026 | 4.24 | 4.34 | 4.21 | 4.26 | 4.26 | -0.23% | 11,882,300 |
| Aug 28, 2026 | 4.18 | 4.30 | 4.16 | 4.27 | 4.27 | 3.14% | 12,098,947 |
| Aug 27, 2026 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | 0.49% | 5,810,680 |
| Aug 26, 2026 | 4.11 | 4.15 | 4.07 | 4.12 | 4.12 | 0.24% | 5,326,800 |
| Aug 25, 2026 | 4.00 | 4.12 | 3.98 | 4.11 | 4.11 | 3.01% | 7,885,600 |
| Aug 24, 2026 | 4.04 | 4.06 | 3.96 | 3.99 | 3.99 | -1.24% | 8,148,065 |
| Aug 21, 2026 | 3.98 | 4.06 | 3.93 | 4.04 | 4.04 | 1.51% | 7,660,965 |
| Aug 20, 2026 | 3.93 | 4.01 | 3.88 | 3.98 | 3.98 | 1.79% | 8,235,125 |
| Aug 19, 2026 | 3.97 | 4.00 | 3.90 | 3.91 | 3.91 | -1.51% | 7,702,925 |
| Aug 18, 2026 | 3.96 | 4.02 | 3.93 | 3.97 | 3.97 | 0.25% | 7,044,300 |
| Aug 17, 2026 | 3.92 | 3.97 | 3.83 | 3.96 | 3.96 | 2.86% | 7,469,200 |
| Aug 14, 2026 | 3.85 | 3.89 | 3.80 | 3.85 | 3.85 | - | 6,018,100 |
| Aug 13, 2026 | 3.92 | 3.93 | 3.84 | 3.85 | 3.85 | -1.79% | 8,003,400 |
| Aug 12, 2026 | 3.91 | 3.94 | 3.87 | 3.92 | 3.92 | 0.77% | 5,943,200 |
| Aug 11, 2026 | 3.92 | 3.94 | 3.85 | 3.89 | 3.89 | -0.26% | 8,195,800 |
| Aug 10, 2026 | 3.80 | 3.92 | 3.75 | 3.90 | 3.90 | 2.90% | 8,126,275 |
| Aug 7, 2026 | 3.84 | 3.86 | 3.70 | 3.79 | 3.79 | -1.30% | 9,848,151 |