Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 6.95
-0.27 (-3.74%)
Sep 11, 2026, 10:15 AM CST
Dymatic Chemicals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 7.32 | 7.32 | 7.21 | 7.22 | 7.22 | -1.50% | 6,601,430 |
| Sep 9, 2026 | 7.35 | 7.38 | 7.28 | 7.33 | 7.33 | -0.54% | 6,197,400 |
| Sep 8, 2026 | 7.22 | 7.38 | 7.19 | 7.37 | 7.37 | 1.94% | 9,460,823 |
| Sep 7, 2026 | 7.27 | 7.32 | 7.20 | 7.23 | 7.23 | -0.82% | 9,013,490 |
| Sep 4, 2026 | 7.35 | 7.46 | 7.26 | 7.29 | 7.29 | -0.82% | 8,734,690 |
| Sep 3, 2026 | 7.48 | 7.57 | 7.32 | 7.35 | 7.35 | -1.34% | 10,957,200 |
| Sep 2, 2026 | 7.50 | 7.56 | 7.40 | 7.45 | 7.45 | -0.53% | 9,589,937 |
| Sep 1, 2026 | 7.40 | 7.60 | 7.40 | 7.49 | 7.49 | 0.81% | 11,025,150 |
| Aug 31, 2026 | 7.43 | 7.45 | 7.29 | 7.43 | 7.43 | - | 10,639,300 |
| Aug 28, 2026 | 7.33 | 7.44 | 7.28 | 7.43 | 7.43 | 1.36% | 10,049,076 |
| Aug 27, 2026 | 7.29 | 7.33 | 7.23 | 7.33 | 7.33 | 0.55% | 9,175,900 |
| Aug 26, 2026 | 7.22 | 7.32 | 7.19 | 7.29 | 7.29 | 0.55% | 11,002,300 |
| Aug 25, 2026 | 7.11 | 7.26 | 7.05 | 7.25 | 7.25 | 1.26% | 11,153,337 |
| Aug 24, 2026 | 7.32 | 7.38 | 7.11 | 7.16 | 7.16 | -1.78% | 12,535,784 |
| Aug 21, 2026 | 7.18 | 7.31 | 7.09 | 7.29 | 7.29 | 0.83% | 8,937,031 |
| Aug 20, 2026 | 7.22 | 7.29 | 7.15 | 7.23 | 7.23 | 0.84% | 7,122,800 |
| Aug 19, 2026 | 7.26 | 7.29 | 7.16 | 7.17 | 7.17 | -1.38% | 9,285,800 |
| Aug 18, 2026 | 7.32 | 7.35 | 7.22 | 7.27 | 7.27 | -0.41% | 7,885,401 |
| Aug 17, 2026 | 7.20 | 7.33 | 7.16 | 7.30 | 7.30 | 1.53% | 8,510,835 |
| Aug 14, 2026 | 7.21 | 7.25 | 7.12 | 7.19 | 7.19 | 0.14% | 6,219,300 |
| Aug 13, 2026 | 7.29 | 7.29 | 7.18 | 7.18 | 7.18 | -1.37% | 7,822,500 |
| Aug 12, 2026 | 7.24 | 7.30 | 7.21 | 7.28 | 7.28 | 0.69% | 7,473,300 |
| Aug 11, 2026 | 7.36 | 7.36 | 7.22 | 7.23 | 7.23 | -1.77% | 9,032,173 |
| Aug 10, 2026 | 7.12 | 7.40 | 7.10 | 7.36 | 7.36 | 3.37% | 12,785,673 |
| Aug 7, 2026 | 7.26 | 7.26 | 7.05 | 7.12 | 7.12 | -1.25% | 9,840,869 |
| Aug 6, 2026 | 7.15 | 7.25 | 7.08 | 7.21 | 7.21 | 0.70% | 10,781,505 |
| Aug 5, 2026 | 7.12 | 7.18 | 7.07 | 7.16 | 7.16 | 0.99% | 11,501,856 |
| Aug 4, 2026 | 7.12 | 7.18 | 7.04 | 7.09 | 7.09 | -0.84% | 14,254,403 |
| Aug 3, 2026 | 6.92 | 7.19 | 6.85 | 7.15 | 7.15 | 4.23% | 17,121,493 |
| Jul 31, 2026 | 6.75 | 6.89 | 6.75 | 6.86 | 6.86 | 1.63% | 13,178,300 |
| Jul 30, 2026 | 6.85 | 7.00 | 6.65 | 6.75 | 6.75 | -2.17% | 22,707,953 |
| Jul 29, 2026 | 6.68 | 6.90 | 6.62 | 6.90 | 6.90 | 5.02% | 17,856,717 |
| Jul 28, 2026 | 6.57 | 6.67 | 6.54 | 6.57 | 6.57 | -0.45% | 8,676,797 |
| Jul 27, 2026 | 6.41 | 6.64 | 6.40 | 6.60 | 6.60 | 2.48% | 12,111,400 |
| Jul 24, 2026 | 6.60 | 6.67 | 6.44 | 6.44 | 6.44 | -3.45% | 10,934,689 |
| Jul 23, 2026 | 6.49 | 6.68 | 6.45 | 6.67 | 6.67 | 2.77% | 12,637,580 |
| Jul 22, 2026 | 6.60 | 6.69 | 6.47 | 6.49 | 6.49 | -2.41% | 10,998,280 |
| Jul 21, 2026 | 6.75 | 6.76 | 6.37 | 6.65 | 6.65 | -0.89% | 13,030,370 |
| Jul 20, 2026 | 6.80 | 6.93 | 6.65 | 6.71 | 6.71 | -1.18% | 11,773,973 |
| Jul 17, 2026 | 6.93 | 7.05 | 6.70 | 6.79 | 6.79 | -2.02% | 12,370,680 |
| Jul 16, 2026 | 6.83 | 7.11 | 6.79 | 6.93 | 6.93 | 0.43% | 10,355,192 |
| Jul 15, 2026 | 6.75 | 7.02 | 6.72 | 6.90 | 6.90 | 1.17% | 10,812,646 |
| Jul 14, 2026 | 6.65 | 6.83 | 6.59 | 6.82 | 6.82 | 2.40% | 10,418,187 |
| Jul 13, 2026 | 6.96 | 7.02 | 6.66 | 6.66 | 6.66 | -5.13% | 13,319,000 |
| Jul 10, 2026 | 6.95 | 7.16 | 6.72 | 7.02 | 7.02 | 1.30% | 19,332,204 |
| Jul 9, 2026 | 6.95 | 7.18 | 6.76 | 6.93 | 6.93 | 4.52% | 20,687,757 |
| Jul 8, 2026 | 6.74 | 6.80 | 6.56 | 6.63 | 6.63 | -1.92% | 8,142,600 |
| Jul 7, 2026 | 6.96 | 6.97 | 6.72 | 6.76 | 6.76 | -2.87% | 7,869,778 |
| Jul 6, 2026 | 7.00 | 7.15 | 6.92 | 6.96 | 6.96 | -0.85% | 8,327,682 |
| Jul 3, 2026 | 6.97 | 7.05 | 6.89 | 7.02 | 7.02 | 0.57% | 10,994,752 |