Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 8.41
-0.01 (-0.12%)
May 19, 2026, 3:04 PM CST
Dymatic Chemicals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.45 | 8.48 | 8.30 | 8.41 | 8.41 | -0.12% | 9,601,206 |
| May 18, 2026 | 8.56 | 8.56 | 8.34 | 8.42 | 8.42 | -1.86% | 12,517,500 |
| May 15, 2026 | 8.60 | 8.75 | 8.51 | 8.58 | 8.58 | -0.12% | 12,450,100 |
| May 14, 2026 | 8.84 | 8.85 | 8.59 | 8.59 | 8.59 | -2.05% | 12,619,101 |
| May 13, 2026 | 8.75 | 8.85 | 8.69 | 8.77 | 8.77 | 0.80% | 15,064,380 |
| May 12, 2026 | 8.92 | 8.93 | 8.61 | 8.70 | 8.70 | -2.47% | 17,350,100 |
| May 11, 2026 | 8.85 | 8.92 | 8.73 | 8.92 | 8.92 | 3.36% | 26,858,990 |
| May 8, 2026 | 8.62 | 8.74 | 8.58 | 8.63 | 8.63 | -0.46% | 15,285,500 |
| May 7, 2026 | 8.71 | 8.84 | 8.62 | 8.67 | 8.67 | -1.25% | 18,320,560 |
| May 6, 2026 | 8.68 | 8.83 | 8.61 | 8.78 | 8.78 | 1.74% | 24,028,130 |
| Apr 30, 2026 | 8.34 | 8.80 | 8.34 | 8.63 | 8.63 | 4.99% | 39,010,260 |
| Apr 29, 2026 | 8.06 | 8.24 | 8.01 | 8.22 | 8.15 | 1.36% | 12,256,580 |
| Apr 28, 2026 | 8.13 | 8.22 | 8.07 | 8.11 | 8.04 | -0.73% | 10,753,810 |
| Apr 27, 2026 | 8.08 | 8.18 | 7.98 | 8.17 | 8.10 | 0.86% | 10,364,330 |
| Apr 24, 2026 | 8.09 | 8.16 | 7.97 | 8.10 | 8.03 | -0.49% | 11,873,600 |
| Apr 23, 2026 | 8.26 | 8.27 | 8.06 | 8.14 | 8.07 | -0.61% | 11,185,870 |
| Apr 22, 2026 | 8.20 | 8.23 | 8.15 | 8.19 | 8.12 | -0.49% | 9,093,500 |
| Apr 21, 2026 | 8.29 | 8.29 | 8.13 | 8.23 | 8.16 | -0.72% | 10,176,300 |
| Apr 20, 2026 | 8.40 | 8.44 | 8.26 | 8.29 | 8.22 | -1.89% | 17,963,600 |
| Apr 17, 2026 | 8.53 | 8.64 | 8.38 | 8.45 | 8.38 | -1.52% | 18,177,370 |
| Apr 16, 2026 | 8.60 | 8.66 | 8.43 | 8.58 | 8.51 | 1.18% | 21,470,400 |
| Apr 15, 2026 | 9.18 | 9.37 | 8.45 | 8.48 | 8.41 | -2.30% | 32,838,800 |
| Apr 14, 2026 | 8.75 | 8.75 | 8.55 | 8.68 | 8.61 | - | 11,031,010 |
| Apr 13, 2026 | 8.66 | 8.70 | 8.53 | 8.68 | 8.61 | - | 11,616,200 |
| Apr 10, 2026 | 8.65 | 8.75 | 8.58 | 8.68 | 8.61 | 0.93% | 11,214,600 |
| Apr 9, 2026 | 8.71 | 8.71 | 8.54 | 8.60 | 8.53 | -1.15% | 10,296,000 |
| Apr 8, 2026 | 8.60 | 8.70 | 8.52 | 8.70 | 8.63 | 2.72% | 10,756,600 |
| Apr 7, 2026 | 8.21 | 8.53 | 8.16 | 8.47 | 8.40 | 3.17% | 11,060,450 |
| Apr 3, 2026 | 8.43 | 8.48 | 8.19 | 8.21 | 8.14 | -2.49% | 10,786,620 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.37 | 8.42 | 8.35 | -2.43% | 10,693,500 |
| Apr 1, 2026 | 8.69 | 8.72 | 8.57 | 8.63 | 8.56 | 0.70% | 10,773,300 |
| Mar 31, 2026 | 8.78 | 8.79 | 8.53 | 8.57 | 8.50 | -1.72% | 12,720,700 |
| Mar 30, 2026 | 8.69 | 8.76 | 8.57 | 8.72 | 8.65 | -0.34% | 12,346,500 |
| Mar 27, 2026 | 8.47 | 8.78 | 8.40 | 8.75 | 8.68 | 2.82% | 12,881,320 |
| Mar 26, 2026 | 8.63 | 8.72 | 8.44 | 8.51 | 8.44 | -1.28% | 11,102,970 |
| Mar 25, 2026 | 8.46 | 8.74 | 8.46 | 8.62 | 8.55 | 1.53% | 11,861,800 |
| Mar 24, 2026 | 8.33 | 8.53 | 8.15 | 8.49 | 8.42 | 4.56% | 15,996,960 |
| Mar 23, 2026 | 8.42 | 8.47 | 8.05 | 8.12 | 8.05 | -4.69% | 18,414,200 |
| Mar 20, 2026 | 8.92 | 8.97 | 8.51 | 8.52 | 8.45 | -4.27% | 18,074,200 |
| Mar 19, 2026 | 9.07 | 9.14 | 8.85 | 8.90 | 8.82 | -2.73% | 16,285,970 |
| Mar 18, 2026 | 9.02 | 9.17 | 8.95 | 9.15 | 9.07 | 1.10% | 13,570,870 |
| Mar 17, 2026 | 9.26 | 9.36 | 9.02 | 9.05 | 8.97 | -2.27% | 17,365,200 |
| Mar 16, 2026 | 9.34 | 9.49 | 9.13 | 9.26 | 9.18 | -0.86% | 19,034,790 |
| Mar 13, 2026 | 9.36 | 9.83 | 9.32 | 9.34 | 9.26 | -1.06% | 25,992,280 |
| Mar 12, 2026 | 9.69 | 9.74 | 9.40 | 9.44 | 9.36 | -2.58% | 21,151,520 |
| Mar 11, 2026 | 9.79 | 9.97 | 9.58 | 9.69 | 9.61 | -1.62% | 24,885,230 |
| Mar 10, 2026 | 9.87 | 9.98 | 9.78 | 9.85 | 9.77 | -0.10% | 23,064,390 |
| Mar 9, 2026 | 9.67 | 9.98 | 9.51 | 9.86 | 9.78 | -0.70% | 30,362,910 |
| Mar 6, 2026 | 9.89 | 10.04 | 9.71 | 9.93 | 9.85 | -0.10% | 36,277,450 |
| Mar 5, 2026 | 9.98 | 10.20 | 9.71 | 9.94 | 9.86 | 3.01% | 54,335,070 |