Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.720
+0.060 (1.64%)
Sep 30, 2026, 3:04 PM CST
Shenyang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.69 | 3.75 | 3.66 | 3.72 | 3.72 | 1.64% | 4,050,505 |
| Sep 29, 2026 | 3.59 | 3.66 | 3.59 | 3.66 | 3.66 | 1.95% | 2,244,675 |
| Sep 28, 2026 | 3.67 | 3.68 | 3.59 | 3.59 | 3.59 | -1.91% | 4,700,200 |
| Sep 24, 2026 | 3.63 | 3.67 | 3.63 | 3.66 | 3.66 | 0.83% | 2,887,900 |
| Sep 23, 2026 | 3.66 | 3.67 | 3.63 | 3.63 | 3.63 | -0.82% | 2,174,200 |
| Sep 22, 2026 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | -0.54% | 3,341,110 |
| Sep 21, 2026 | 3.59 | 3.69 | 3.59 | 3.68 | 3.68 | 0.82% | 5,967,510 |
| Sep 18, 2026 | 3.63 | 3.73 | 3.59 | 3.65 | 3.65 | 1.11% | 6,727,612 |
| Sep 17, 2026 | 3.55 | 3.62 | 3.55 | 3.61 | 3.61 | 0.84% | 2,465,533 |
| Sep 16, 2026 | 3.53 | 3.59 | 3.50 | 3.58 | 3.58 | 1.42% | 2,756,090 |
| Sep 15, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -1.67% | 3,257,600 |
| Sep 14, 2026 | 3.57 | 3.61 | 3.51 | 3.59 | 3.59 | - | 3,416,790 |
| Sep 11, 2026 | 3.65 | 3.66 | 3.54 | 3.59 | 3.59 | -1.91% | 5,665,700 |
| Sep 10, 2026 | 3.72 | 3.73 | 3.66 | 3.66 | 3.66 | -1.61% | 2,978,300 |
| Sep 9, 2026 | 3.72 | 3.77 | 3.69 | 3.72 | 3.72 | 0.27% | 4,056,530 |
| Sep 8, 2026 | 3.66 | 3.72 | 3.65 | 3.71 | 3.71 | 1.64% | 2,581,410 |
| Sep 7, 2026 | 3.64 | 3.67 | 3.63 | 3.65 | 3.65 | 0.55% | 1,866,200 |
| Sep 4, 2026 | 3.62 | 3.67 | 3.60 | 3.63 | 3.63 | 0.55% | 2,973,255 |
| Sep 3, 2026 | 3.69 | 3.73 | 3.61 | 3.61 | 3.61 | -2.17% | 4,594,410 |
| Sep 2, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -0.81% | 3,403,960 |
| Sep 1, 2026 | 3.71 | 3.74 | 3.70 | 3.72 | 3.72 | - | 3,568,400 |
| Aug 31, 2026 | 3.67 | 3.74 | 3.65 | 3.72 | 3.72 | 1.92% | 4,854,590 |
| Aug 28, 2026 | 3.60 | 3.65 | 3.58 | 3.65 | 3.65 | 1.11% | 3,601,955 |
| Aug 27, 2026 | 3.61 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 2,967,402 |
| Aug 26, 2026 | 3.57 | 3.63 | 3.57 | 3.62 | 3.62 | 1.40% | 3,333,325 |
| Aug 25, 2026 | 3.52 | 3.58 | 3.50 | 3.57 | 3.57 | 1.42% | 3,517,300 |
| Aug 24, 2026 | 3.55 | 3.63 | 3.50 | 3.52 | 3.52 | -0.56% | 4,022,700 |
| Aug 21, 2026 | 3.49 | 3.55 | 3.49 | 3.54 | 3.54 | 0.85% | 2,693,470 |
| Aug 20, 2026 | 3.51 | 3.53 | 3.48 | 3.51 | 3.51 | 0.29% | 3,121,300 |
| Aug 19, 2026 | 3.50 | 3.58 | 3.48 | 3.50 | 3.50 | -0.85% | 4,851,400 |
| Aug 18, 2026 | 3.53 | 3.58 | 3.46 | 3.53 | 3.53 | -0.28% | 6,605,100 |
| Aug 17, 2026 | 3.61 | 3.65 | 3.52 | 3.54 | 3.54 | 2.91% | 8,511,955 |
| Aug 14, 2026 | 3.47 | 3.47 | 3.40 | 3.44 | 3.44 | -0.29% | 3,777,250 |
| Aug 13, 2026 | 3.50 | 3.52 | 3.45 | 3.45 | 3.45 | -1.43% | 4,196,800 |
| Aug 12, 2026 | 3.45 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | 2,555,600 |
| Aug 11, 2026 | 3.47 | 3.50 | 3.43 | 3.46 | 3.46 | -0.29% | 3,103,790 |
| Aug 10, 2026 | 3.41 | 3.49 | 3.40 | 3.47 | 3.47 | 1.46% | 3,136,078 |
| Aug 7, 2026 | 3.40 | 3.45 | 3.35 | 3.42 | 3.42 | 1.18% | 3,119,035 |
| Aug 6, 2026 | 3.33 | 3.43 | 3.32 | 3.38 | 3.38 | 1.50% | 4,792,100 |
| Aug 5, 2026 | 3.31 | 3.34 | 3.30 | 3.33 | 3.33 | 0.30% | 2,354,886 |
| Aug 4, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.60% | 2,906,600 |
| Aug 3, 2026 | 3.26 | 3.35 | 3.25 | 3.34 | 3.34 | 2.14% | 3,081,250 |
| Jul 31, 2026 | 3.23 | 3.29 | 3.22 | 3.27 | 3.27 | 1.24% | 3,073,995 |
| Jul 30, 2026 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | -0.31% | 4,205,500 |
| Jul 29, 2026 | 3.19 | 3.25 | 3.19 | 3.24 | 3.24 | 1.25% | 2,835,400 |
| Jul 28, 2026 | 3.22 | 3.25 | 3.19 | 3.20 | 3.20 | -1.23% | 2,408,600 |
| Jul 27, 2026 | 3.17 | 3.25 | 3.15 | 3.24 | 3.24 | 2.21% | 3,210,080 |
| Jul 24, 2026 | 3.14 | 3.22 | 3.14 | 3.17 | 3.17 | - | 2,776,800 |
| Jul 23, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 2.59% | 2,685,606 |
| Jul 22, 2026 | 3.11 | 3.12 | 3.07 | 3.09 | 3.09 | -0.64% | 1,896,900 |