Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.380
+0.060 (1.81%)
Jun 10, 2026, 3:04 PM CST
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | 0.26% | 3,583,200 |
| Apr 17, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 6,073,650 |
| Apr 16, 2026 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | 0.52% | 5,239,360 |
| Apr 15, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -1.02% | 4,963,160 |
| Apr 14, 2026 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | -0.26% | 6,212,970 |
| Apr 13, 2026 | 3.83 | 3.92 | 3.81 | 3.92 | 3.92 | 3.16% | 9,075,648 |
| Apr 10, 2026 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | - | 4,251,570 |
| Apr 9, 2026 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -2.06% | 6,272,200 |
| Apr 8, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 1.31% | 6,745,850 |
| Apr 7, 2026 | 3.72 | 3.86 | 3.72 | 3.83 | 3.83 | 2.96% | 6,768,315 |
| Apr 3, 2026 | 3.79 | 3.82 | 3.70 | 3.72 | 3.72 | -2.36% | 6,347,300 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 4,727,658 |
| Apr 1, 2026 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | 0.52% | 5,083,210 |
| Mar 31, 2026 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | -1.79% | 6,941,527 |
| Mar 30, 2026 | 3.95 | 4.00 | 3.87 | 3.90 | 3.90 | -0.51% | 9,081,627 |
| Mar 27, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | 0.51% | 5,835,900 |