Shenyang Chemical Co., Ltd (SHE:000698)
China · Delayed Price · Currency is CNY 3.210
+0.040 (1.26%)
Jul 27, 2026, 1:54 PM CST
Shenyang Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.14 | 3.14 | 3.03 | 3.11 | 3.11 | -1.27% | 5,024,186 |
| Jul 20, 2026 | 3.17 | 3.23 | 3.10 | 3.15 | 3.15 | -0.32% | 4,551,600 |
| Jul 17, 2026 | 3.23 | 3.29 | 3.13 | 3.16 | 3.16 | -2.17% | 4,355,200 |
| Jul 16, 2026 | 3.23 | 3.28 | 3.21 | 3.23 | 3.23 | 0.31% | 3,250,477 |
| Jul 15, 2026 | 3.15 | 3.22 | 3.12 | 3.22 | 3.22 | 2.55% | 4,444,600 |
| Jul 14, 2026 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | 1.95% | 4,481,940 |
| Jul 13, 2026 | 3.13 | 3.16 | 3.06 | 3.08 | 3.08 | -1.60% | 3,707,900 |
| Jul 10, 2026 | 3.10 | 3.16 | 3.05 | 3.13 | 3.13 | 0.32% | 4,166,110 |
| Jul 9, 2026 | 3.16 | 3.20 | 3.09 | 3.12 | 3.12 | -0.64% | 4,033,100 |
| Jul 8, 2026 | 3.13 | 3.16 | 3.10 | 3.14 | 3.14 | 0.32% | 3,413,900 |
| Jul 7, 2026 | 3.29 | 3.32 | 3.11 | 3.13 | 3.13 | -4.86% | 5,506,700 |
| Jul 6, 2026 | 3.35 | 3.45 | 3.26 | 3.29 | 3.29 | -1.79% | 5,581,400 |
| 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 |