Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 4.050
+0.050 (1.25%)
At close: Jan 23, 2026
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.99 | 4.14 | 3.99 | 4.05 | 4.05 | 1.25% | 15,877,950 |
| Jan 22, 2026 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | 2.04% | 11,793,450 |
| Jan 21, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -2.24% | 14,303,300 |
| Jan 20, 2026 | 3.88 | 4.01 | 3.85 | 4.01 | 4.01 | 3.89% | 20,940,670 |
| Jan 19, 2026 | 3.74 | 3.91 | 3.72 | 3.86 | 3.86 | 2.93% | 15,359,800 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | - | 8,046,600 |
| Jan 15, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 0.81% | 9,379,101 |
| Jan 14, 2026 | 3.75 | 3.78 | 3.71 | 3.72 | 3.72 | -0.80% | 11,143,040 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | - | 12,479,970 |
| Jan 12, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.27% | 10,100,290 |
| Jan 9, 2026 | 3.82 | 3.84 | 3.73 | 3.76 | 3.76 | - | 9,903,008 |
| Jan 8, 2026 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | 0.53% | 7,822,420 |
| Jan 7, 2026 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 6,298,832 |
| Jan 6, 2026 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | 1.63% | 9,038,573 |
| Jan 5, 2026 | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | 0.82% | 5,420,878 |
| Dec 31, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 4,705,580 |
| Dec 30, 2025 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 6,472,511 |
| Dec 29, 2025 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -1.87% | 8,530,630 |
| Dec 26, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 4,594,400 |
| Dec 25, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 0.81% | 5,545,267 |
| Dec 24, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 4,926,030 |
| Dec 23, 2025 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 3,108,300 |
| Dec 22, 2025 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | 0.27% | 5,390,240 |
| Dec 19, 2025 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | 1.38% | 7,320,381 |
| Dec 18, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 0.28% | 5,713,581 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.51 | 3.61 | 3.61 | 0.84% | 6,270,000 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.92% | 5,521,200 |
| Dec 15, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 0.83% | 4,889,400 |
| Dec 12, 2025 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | 0.28% | 5,817,000 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.17% | 7,849,700 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.81% | 5,373,400 |
| Dec 9, 2025 | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | -0.53% | 6,212,450 |
| Dec 8, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 6,864,988 |
| Dec 5, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 5,795,906 |
| Dec 4, 2025 | 3.78 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 7,195,300 |
| Dec 3, 2025 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | -2.08% | 7,695,681 |
| Dec 2, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 5,624,381 |
| Dec 1, 2025 | 3.82 | 3.92 | 3.82 | 3.85 | 3.85 | 2.39% | 11,092,010 |
| Nov 28, 2025 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 0.27% | 6,346,989 |
| Nov 27, 2025 | 3.75 | 3.77 | 3.74 | 3.75 | 3.75 | - | 5,494,974 |
| Nov 26, 2025 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | -0.53% | 6,480,550 |
| Nov 25, 2025 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 1.89% | 8,086,036 |
| Nov 24, 2025 | 3.70 | 3.73 | 3.67 | 3.70 | 3.70 | 0.27% | 8,000,475 |
| Nov 21, 2025 | 3.77 | 3.82 | 3.66 | 3.69 | 3.69 | -3.66% | 16,438,200 |
| Nov 20, 2025 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | -1.03% | 13,263,000 |
| Nov 19, 2025 | 3.97 | 4.00 | 3.85 | 3.87 | 3.87 | -2.27% | 12,263,410 |
| Nov 18, 2025 | 4.04 | 4.05 | 3.92 | 3.96 | 3.96 | -1.98% | 11,854,300 |
| Nov 17, 2025 | 4.03 | 4.07 | 3.98 | 4.04 | 4.04 | 0.75% | 10,525,390 |
| Nov 14, 2025 | 3.93 | 4.07 | 3.92 | 4.01 | 4.01 | 1.78% | 11,418,410 |
| Nov 13, 2025 | 3.92 | 3.95 | 3.90 | 3.94 | 3.94 | 0.77% | 9,338,105 |