Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 9.26
-0.08 (-0.86%)
Mar 16, 2026, 3:04 PM CST
Dymatic Chemicals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 9.36 | 9.49 | 9.13 | 9.16 | - | -1.93% | 12,890,197 |
| Mar 13, 2026 | 9.36 | 9.83 | 9.32 | 9.34 | 9.34 | -1.06% | 25,992,280 |
| Mar 12, 2026 | 9.69 | 9.74 | 9.40 | 9.44 | 9.44 | -2.58% | 21,151,520 |
| Mar 11, 2026 | 9.79 | 9.97 | 9.58 | 9.69 | 9.69 | -1.62% | 24,885,230 |
| Mar 10, 2026 | 9.87 | 9.98 | 9.78 | 9.85 | 9.85 | -0.10% | 23,064,392 |
| Mar 9, 2026 | 9.67 | 9.98 | 9.51 | 9.86 | 9.86 | -0.70% | 30,362,910 |
| Mar 6, 2026 | 9.89 | 10.04 | 9.71 | 9.93 | 9.93 | -0.10% | 36,277,450 |
| Mar 5, 2026 | 9.98 | 10.20 | 9.71 | 9.94 | 9.94 | 3.01% | 54,335,070 |
| Mar 4, 2026 | 9.36 | 9.81 | 9.30 | 9.65 | 9.65 | -6.58% | 63,061,650 |
| Mar 3, 2026 | 11.57 | 11.57 | 10.33 | 10.33 | 10.33 | -10.02% | 48,670,760 |
| Mar 2, 2026 | 11.57 | 12.00 | 10.82 | 11.48 | 11.48 | -0.43% | 90,659,670 |
| Feb 27, 2026 | 11.68 | 12.09 | 11.50 | 11.53 | 11.53 | - | 85,281,200 |
| Feb 26, 2026 | 10.93 | 11.87 | 10.80 | 11.53 | 11.53 | 6.86% | 111,866,500 |
| Feb 25, 2026 | 10.20 | 11.15 | 10.04 | 10.79 | 10.79 | 5.99% | 65,980,620 |
| Feb 24, 2026 | 10.50 | 10.60 | 10.04 | 10.18 | 10.18 | -3.96% | 59,616,670 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.48 | 10.60 | 10.60 | -1.58% | 60,472,220 |
| Feb 12, 2026 | 10.64 | 11.38 | 10.50 | 10.77 | 10.77 | 1.89% | 88,725,729 |
| Feb 11, 2026 | 10.66 | 11.09 | 10.45 | 10.57 | 10.57 | -0.84% | 73,770,700 |
| Feb 10, 2026 | 10.90 | 11.01 | 10.57 | 10.66 | 10.66 | -3.62% | 87,730,540 |
| Feb 9, 2026 | 9.82 | 11.06 | 9.61 | 11.06 | 11.06 | 10.05% | 106,525,100 |
| Feb 6, 2026 | 9.03 | 10.05 | 9.02 | 10.05 | 10.05 | 9.96% | 72,885,270 |
| Feb 5, 2026 | 8.98 | 9.36 | 8.88 | 9.14 | 9.14 | 1.67% | 32,864,800 |
| Feb 4, 2026 | 8.90 | 9.46 | 8.85 | 8.99 | 8.99 | -0.22% | 25,228,880 |
| Feb 3, 2026 | 8.71 | 9.21 | 8.58 | 9.01 | 9.01 | 4.28% | 26,670,840 |
| Feb 2, 2026 | 9.10 | 9.11 | 8.63 | 8.64 | 8.64 | -5.16% | 29,800,397 |
| Jan 30, 2026 | 9.22 | 9.30 | 8.83 | 9.11 | 9.11 | -1.83% | 35,297,330 |
| Jan 29, 2026 | 9.26 | 9.87 | 9.24 | 9.28 | 9.28 | 0.32% | 54,646,770 |
| Jan 28, 2026 | 9.32 | 9.65 | 9.20 | 9.25 | 9.25 | -2.63% | 67,195,820 |
| Jan 27, 2026 | 8.69 | 9.52 | 8.68 | 9.50 | 9.50 | 9.83% | 101,656,125 |
| Jan 26, 2026 | 8.60 | 8.73 | 8.47 | 8.65 | 8.65 | 0.58% | 29,924,330 |
| Jan 23, 2026 | 8.66 | 8.70 | 8.55 | 8.60 | 8.60 | 0.12% | 22,755,432 |
| Jan 22, 2026 | 8.52 | 8.76 | 8.43 | 8.59 | 8.59 | 0.82% | 27,580,980 |
| Jan 21, 2026 | 8.30 | 8.57 | 8.25 | 8.52 | 8.52 | 1.79% | 28,492,690 |
| Jan 20, 2026 | 8.41 | 8.48 | 8.27 | 8.37 | 8.37 | -0.71% | 24,279,260 |
| Jan 19, 2026 | 8.31 | 8.55 | 8.11 | 8.43 | 8.43 | 1.44% | 32,163,710 |
| Jan 16, 2026 | 8.63 | 8.65 | 8.19 | 8.31 | 8.31 | -2.46% | 45,993,450 |
| Jan 15, 2026 | 9.07 | 9.34 | 8.50 | 8.52 | 8.52 | -3.29% | 87,257,640 |
| Jan 14, 2026 | 8.03 | 8.81 | 8.03 | 8.81 | 8.81 | 9.99% | 42,032,960 |
| Jan 13, 2026 | 8.27 | 8.41 | 8.00 | 8.01 | 8.01 | -3.61% | 48,212,072 |
| Jan 12, 2026 | 7.78 | 8.56 | 7.69 | 8.31 | 8.31 | 6.81% | 59,786,310 |
| Jan 9, 2026 | 7.82 | 7.90 | 7.72 | 7.78 | 7.78 | -1.52% | 21,035,000 |
| Jan 8, 2026 | 7.61 | 8.09 | 7.57 | 7.90 | 7.90 | 4.08% | 28,694,190 |
| Jan 7, 2026 | 7.69 | 7.75 | 7.58 | 7.59 | 7.59 | -1.17% | 9,730,734 |
| Jan 6, 2026 | 7.56 | 7.75 | 7.53 | 7.68 | 7.68 | 1.59% | 13,616,890 |
| Jan 5, 2026 | 7.39 | 7.57 | 7.36 | 7.56 | 7.56 | 2.44% | 11,283,330 |
| Dec 31, 2025 | 7.38 | 7.42 | 7.26 | 7.38 | 7.38 | - | 6,579,774 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.32 | 7.38 | 7.38 | -0.94% | 7,440,174 |
| Dec 29, 2025 | 7.56 | 7.56 | 7.40 | 7.45 | 7.45 | -1.19% | 7,648,499 |
| Dec 26, 2025 | 7.50 | 7.64 | 7.49 | 7.54 | 7.54 | 0.40% | 7,947,014 |
| Dec 25, 2025 | 7.44 | 7.54 | 7.38 | 7.51 | 7.51 | 1.08% | 7,219,672 |