Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 8.60
+0.01 (0.12%)
At close: Jan 23, 2026
Dymatic Chemicals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.36 | 7.43 | 7.43 | 0.13% | 6,341,867 |
| Dec 23, 2025 | 7.41 | 7.48 | 7.35 | 7.42 | 7.42 | 0.27% | 8,644,570 |
| Dec 22, 2025 | 7.46 | 7.55 | 7.30 | 7.40 | 7.40 | -0.54% | 7,684,600 |
| Dec 19, 2025 | 7.30 | 7.47 | 7.21 | 7.44 | 7.44 | 2.34% | 9,192,404 |
| Dec 18, 2025 | 7.20 | 7.36 | 7.18 | 7.27 | 7.27 | 0.14% | 8,442,601 |
| Dec 17, 2025 | 7.20 | 7.29 | 7.10 | 7.26 | 7.26 | 0.97% | 13,045,550 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.16 | 7.19 | 7.19 | -5.89% | 21,690,470 |
| Dec 15, 2025 | 7.42 | 7.72 | 7.38 | 7.64 | 7.64 | 2.96% | 13,818,060 |
| Dec 12, 2025 | 7.54 | 7.58 | 7.40 | 7.42 | 7.42 | -1.72% | 9,794,500 |
| Dec 11, 2025 | 7.69 | 7.72 | 7.54 | 7.55 | 7.55 | -1.44% | 9,719,664 |
| Dec 10, 2025 | 7.72 | 7.73 | 7.57 | 7.66 | 7.66 | 0.13% | 7,355,600 |
| Dec 9, 2025 | 7.73 | 7.79 | 7.62 | 7.65 | 7.65 | -1.42% | 7,900,314 |
| Dec 8, 2025 | 7.74 | 7.84 | 7.67 | 7.76 | 7.76 | 0.26% | 10,831,800 |
| Dec 5, 2025 | 7.56 | 7.76 | 7.54 | 7.74 | 7.74 | 2.25% | 11,332,400 |
| Dec 4, 2025 | 7.66 | 7.72 | 7.51 | 7.57 | 7.57 | -0.66% | 8,498,429 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.60 | 7.62 | 7.62 | -1.04% | 10,503,390 |
| Dec 2, 2025 | 7.70 | 7.76 | 7.60 | 7.70 | 7.70 | -0.65% | 11,014,330 |
| Dec 1, 2025 | 7.84 | 7.88 | 7.74 | 7.75 | 7.75 | -1.02% | 10,651,200 |
| Nov 28, 2025 | 7.67 | 7.83 | 7.64 | 7.83 | 7.83 | 1.56% | 8,918,399 |
| Nov 27, 2025 | 7.64 | 7.80 | 7.63 | 7.71 | 7.71 | 1.31% | 12,591,100 |
| Nov 26, 2025 | 7.58 | 7.74 | 7.54 | 7.61 | 7.61 | -0.52% | 12,558,000 |
| Nov 25, 2025 | 7.45 | 7.70 | 7.45 | 7.65 | 7.65 | 3.10% | 14,145,410 |
| Nov 24, 2025 | 7.51 | 7.52 | 7.33 | 7.42 | 7.42 | 0.68% | 13,696,240 |
| Nov 21, 2025 | 7.83 | 7.88 | 7.37 | 7.37 | 7.37 | -6.71% | 22,478,460 |
| Nov 20, 2025 | 8.16 | 8.19 | 7.86 | 7.90 | 7.90 | -2.11% | 19,155,800 |
| Nov 19, 2025 | 8.24 | 8.32 | 8.00 | 8.07 | 8.07 | -1.94% | 21,090,190 |
| Nov 18, 2025 | 8.40 | 8.53 | 8.19 | 8.23 | 8.23 | -2.72% | 18,364,830 |
| Nov 17, 2025 | 8.35 | 8.50 | 8.25 | 8.46 | 8.46 | 0.95% | 21,848,690 |
| Nov 14, 2025 | 8.38 | 8.53 | 8.37 | 8.38 | 8.38 | -0.95% | 22,469,020 |
| Nov 13, 2025 | 8.18 | 8.52 | 8.13 | 8.46 | 8.46 | 3.55% | 34,927,830 |