Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.720
-0.040 (-1.06%)
Nov 12, 2026, 3:04 PM CST
Shenyang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.66 | 3.77 | 3.66 | 3.72 | 3.72 | -1.06% | 5,737,700 |
| Nov 11, 2026 | 3.69 | 3.77 | 3.68 | 3.76 | 3.76 | 1.62% | 5,404,900 |
| Nov 10, 2026 | 3.69 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 3,644,750 |
| Nov 9, 2026 | 3.66 | 3.73 | 3.65 | 3.67 | 3.67 | 1.38% | 5,456,400 |
| Nov 6, 2026 | 3.50 | 3.64 | 3.50 | 3.62 | 3.62 | 1.97% | 4,493,211 |
| Nov 5, 2026 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 0.85% | 2,613,200 |
| Nov 4, 2026 | 3.45 | 3.53 | 3.43 | 3.52 | 3.52 | 1.73% | 3,492,641 |
| Nov 3, 2026 | 3.40 | 3.52 | 3.39 | 3.46 | 3.46 | 1.47% | 4,446,100 |
| Nov 2, 2026 | 3.40 | 3.49 | 3.33 | 3.41 | 3.41 | -0.29% | 4,875,200 |
| Oct 30, 2026 | 3.41 | 3.52 | 3.39 | 3.42 | 3.42 | 0.29% | 4,637,227 |
| Oct 29, 2026 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -0.58% | 2,912,300 |
| Oct 28, 2026 | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -1.15% | 3,370,520 |
| Oct 27, 2026 | 3.52 | 3.56 | 3.46 | 3.47 | 3.47 | -3.07% | 5,402,100 |
| Oct 26, 2026 | 3.44 | 3.59 | 3.43 | 3.58 | 3.58 | 3.77% | 5,566,741 |
| Oct 23, 2026 | 3.42 | 3.47 | 3.33 | 3.45 | 3.45 | - | 3,767,958 |
| Oct 22, 2026 | 3.50 | 3.53 | 3.43 | 3.45 | 3.45 | -1.71% | 3,054,200 |
| Oct 21, 2026 | 3.50 | 3.54 | 3.50 | 3.51 | 3.51 | - | 2,363,229 |
| Oct 20, 2026 | 3.48 | 3.53 | 3.46 | 3.51 | 3.51 | 0.57% | 2,035,200 |
| Oct 19, 2026 | 3.51 | 3.54 | 3.44 | 3.49 | 3.49 | -0.85% | 3,033,800 |
| Oct 16, 2026 | 3.56 | 3.58 | 3.49 | 3.52 | 3.52 | - | 3,800,030 |
| Oct 15, 2026 | 3.55 | 3.60 | 3.51 | 3.52 | 3.52 | -2.49% | 2,861,831 |
| Oct 14, 2026 | 3.68 | 3.69 | 3.60 | 3.61 | 3.61 | -1.90% | 2,522,800 |
| Oct 13, 2026 | 3.63 | 3.70 | 3.61 | 3.68 | 3.68 | 0.82% | 2,441,100 |
| Oct 12, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -1.88% | 2,928,500 |
| Oct 9, 2026 | 3.75 | 3.75 | 3.67 | 3.72 | 3.72 | -0.53% | 3,509,593 |
| Oct 8, 2026 | 3.73 | 3.77 | 3.72 | 3.74 | 3.74 | 0.54% | 3,789,110 |
| 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 |