Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.910
-0.050 (-1.26%)
At close: Feb 13, 2026
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -1.26% | 7,151,460 |
| Feb 12, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 7,837,776 |
| Feb 11, 2026 | 3.91 | 4.00 | 3.88 | 3.97 | 3.97 | 1.53% | 9,228,680 |
| Feb 10, 2026 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 1.03% | 6,117,700 |
| Feb 9, 2026 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | 0.26% | 9,902,392 |
| Feb 6, 2026 | 3.80 | 3.90 | 3.79 | 3.86 | 3.86 | 1.31% | 8,867,062 |
| Feb 5, 2026 | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | -1.30% | 9,406,700 |
| Feb 4, 2026 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 11,947,770 |
| Feb 3, 2026 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | -3.04% | 23,373,330 |
| Feb 2, 2026 | 3.97 | 4.05 | 3.95 | 3.95 | 3.95 | -5.05% | 11,898,900 |
| Jan 30, 2026 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 14,986,650 |
| Jan 29, 2026 | 4.07 | 4.16 | 4.05 | 4.12 | 4.12 | 0.73% | 13,425,350 |
| Jan 28, 2026 | 4.05 | 4.21 | 4.02 | 4.09 | 4.09 | 0.74% | 17,793,670 |
| Jan 27, 2026 | 4.10 | 4.13 | 3.98 | 4.06 | 4.06 | -1.46% | 12,509,180 |
| Jan 26, 2026 | 4.05 | 4.13 | 4.02 | 4.12 | 4.12 | 1.73% | 14,738,640 |
| 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 |