Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 4.110
-0.020 (-0.48%)
At close: Mar 13, 2026
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | -0.48% | 10,471,970 |
| Mar 12, 2026 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 11,021,800 |
| Mar 11, 2026 | 4.15 | 4.17 | 4.04 | 4.15 | 4.15 | 0.97% | 13,442,100 |
| Mar 10, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | - | 10,862,905 |
| Mar 9, 2026 | 4.20 | 4.29 | 4.10 | 4.11 | 4.11 | 0.49% | 23,899,555 |
| Mar 6, 2026 | 3.94 | 4.09 | 3.93 | 4.09 | 4.09 | 3.28% | 11,847,496 |
| Mar 5, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | - | 9,501,800 |
| Mar 4, 2026 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | - | 12,759,540 |
| Mar 3, 2026 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | -4.35% | 25,540,370 |
| Mar 2, 2026 | 4.12 | 4.20 | 4.07 | 4.14 | 4.14 | 1.47% | 20,511,600 |
| Feb 27, 2026 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | 1.24% | 9,646,931 |
| Feb 26, 2026 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 8,009,904 |
| Feb 25, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | 0.75% | 10,036,860 |
| Feb 24, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | 2.05% | 8,911,778 |
| 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 |