Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.350
+0.060 (1.82%)
Jul 3, 2026, 3:04 PM CST
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.35 | 3.38 | 3.25 | 3.35 | 3.35 | 1.82% | 8,930,857 |
| Jul 2, 2026 | 3.13 | 3.29 | 3.13 | 3.29 | 3.29 | 5.11% | 9,560,101 |
| Jul 1, 2026 | 2.98 | 3.13 | 2.98 | 3.13 | 3.13 | 5.03% | 8,133,420 |
| Jun 30, 2026 | 2.93 | 2.99 | 2.90 | 2.98 | 2.98 | 1.02% | 5,579,338 |
| Jun 29, 2026 | 2.91 | 2.96 | 2.82 | 2.95 | 2.95 | 0.34% | 5,640,529 |
| Jun 26, 2026 | 2.95 | 3.01 | 2.92 | 2.94 | 2.94 | -1.67% | 4,491,150 |
| Jun 25, 2026 | 3.08 | 3.08 | 2.95 | 2.99 | 2.99 | -1.97% | 4,662,673 |
| Jun 24, 2026 | 3.09 | 3.15 | 3.04 | 3.05 | 3.05 | -1.61% | 3,503,900 |
| Jun 23, 2026 | 3.10 | 3.20 | 3.08 | 3.10 | 3.10 | - | 5,518,600 |
| Jun 22, 2026 | 3.06 | 3.13 | 2.93 | 3.10 | 3.10 | 1.64% | 7,080,905 |
| Jun 18, 2026 | 3.11 | 3.14 | 3.03 | 3.05 | 3.05 | -2.24% | 4,587,030 |
| Jun 17, 2026 | 3.23 | 3.23 | 3.10 | 3.12 | 3.12 | -3.70% | 8,218,631 |
| Jun 16, 2026 | 3.28 | 3.28 | 3.20 | 3.24 | 3.24 | -0.61% | 5,243,496 |
| Jun 15, 2026 | 3.27 | 3.34 | 3.25 | 3.26 | 3.26 | -0.31% | 4,897,505 |
| Jun 12, 2026 | 3.31 | 3.33 | 3.22 | 3.27 | 3.27 | -1.21% | 4,828,355 |
| Jun 11, 2026 | 3.35 | 3.41 | 3.29 | 3.31 | 3.31 | -2.07% | 3,097,661 |
| Jun 10, 2026 | 3.30 | 3.38 | 3.23 | 3.38 | 3.38 | 1.81% | 6,677,686 |
| Jun 9, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.32 | -0.90% | 3,570,020 |
| Jun 8, 2026 | 3.41 | 3.45 | 3.32 | 3.35 | 3.35 | -2.90% | 3,968,800 |
| Jun 5, 2026 | 3.45 | 3.49 | 3.43 | 3.45 | 3.45 | -0.29% | 3,207,200 |
| Jun 4, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -0.86% | 3,069,151 |
| Jun 3, 2026 | 3.54 | 3.55 | 3.47 | 3.49 | 3.49 | -0.85% | 2,922,255 |
| Jun 2, 2026 | 3.52 | 3.57 | 3.46 | 3.52 | 3.52 | 0.28% | 4,268,000 |
| Jun 1, 2026 | 3.42 | 3.53 | 3.41 | 3.51 | 3.51 | 2.33% | 4,570,085 |
| May 29, 2026 | 3.45 | 3.47 | 3.41 | 3.43 | 3.43 | -0.58% | 5,211,827 |
| May 28, 2026 | 3.44 | 3.49 | 3.42 | 3.45 | 3.45 | 0.29% | 4,200,500 |
| May 27, 2026 | 3.52 | 3.52 | 3.39 | 3.44 | 3.44 | -2.27% | 5,688,720 |
| May 26, 2026 | 3.55 | 3.58 | 3.49 | 3.52 | 3.52 | -1.68% | 5,006,730 |
| May 25, 2026 | 3.59 | 3.64 | 3.56 | 3.58 | 3.58 | -0.83% | 4,526,430 |
| May 22, 2026 | 3.58 | 3.63 | 3.56 | 3.61 | 3.61 | 0.84% | 4,695,327 |
| May 21, 2026 | 3.70 | 3.72 | 3.58 | 3.58 | 3.58 | -2.98% | 9,393,155 |
| May 20, 2026 | 3.75 | 3.77 | 3.68 | 3.69 | 3.69 | -1.60% | 5,060,300 |
| May 19, 2026 | 3.69 | 3.78 | 3.69 | 3.75 | 3.75 | 1.08% | 4,701,201 |
| May 18, 2026 | 3.71 | 3.72 | 3.65 | 3.71 | 3.71 | - | 5,950,678 |
| May 15, 2026 | 3.72 | 3.75 | 3.69 | 3.71 | 3.71 | -0.27% | 5,775,951 |
| May 14, 2026 | 3.80 | 3.82 | 3.68 | 3.72 | 3.72 | -2.36% | 11,652,750 |
| May 13, 2026 | 3.88 | 3.88 | 3.81 | 3.81 | 3.81 | -1.80% | 9,671,200 |
| May 12, 2026 | 3.91 | 3.91 | 3.87 | 3.88 | 3.88 | -0.51% | 4,820,551 |
| May 11, 2026 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 8,641,693 |
| May 8, 2026 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | - | 5,704,630 |
| May 7, 2026 | 3.86 | 3.88 | 3.85 | 3.86 | 3.86 | 0.26% | 4,908,693 |
| May 6, 2026 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | -0.26% | 5,594,400 |
| Apr 30, 2026 | 3.86 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 6,480,100 |
| Apr 29, 2026 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 1.04% | 7,611,700 |
| Apr 28, 2026 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 7,413,060 |
| Apr 27, 2026 | 3.90 | 3.91 | 3.82 | 3.86 | 3.86 | -3.98% | 15,537,000 |
| Apr 24, 2026 | 3.90 | 4.02 | 3.89 | 4.02 | 4.02 | 2.81% | 10,987,840 |
| Apr 23, 2026 | 3.88 | 3.94 | 3.82 | 3.91 | 3.91 | 1.03% | 7,357,900 |
| Apr 22, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.26% | 3,728,240 |
| Apr 21, 2026 | 3.84 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 4,931,360 |