Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 7.37
-0.09 (-1.21%)
Jun 10, 2026, 3:04 PM CST
Dymatic Chemicals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.34 | 7.40 | 7.31 | 7.31 | - | -2.01% | 195,300 |
| Jun 9, 2026 | 7.34 | 7.47 | 7.32 | 7.46 | 7.46 | 1.77% | 7,883,500 |
| Jun 8, 2026 | 7.40 | 7.63 | 7.23 | 7.33 | 7.33 | -3.55% | 10,175,146 |
| Jun 5, 2026 | 7.55 | 7.73 | 7.45 | 7.60 | 7.60 | - | 9,109,291 |
| Jun 4, 2026 | 7.76 | 7.76 | 7.50 | 7.60 | 7.60 | -3.06% | 11,179,200 |
| Jun 3, 2026 | 7.68 | 7.97 | 7.64 | 7.84 | 7.84 | 2.35% | 11,925,264 |
| Jun 2, 2026 | 7.84 | 7.89 | 7.57 | 7.66 | 7.66 | -2.54% | 9,225,500 |
| Jun 1, 2026 | 7.67 | 7.95 | 7.61 | 7.86 | 7.86 | 2.08% | 8,341,892 |
| May 29, 2026 | 7.86 | 7.99 | 7.66 | 7.70 | 7.70 | -2.04% | 10,695,689 |
| May 28, 2026 | 7.77 | 7.93 | 7.73 | 7.86 | 7.86 | 1.16% | 9,631,628 |
| May 27, 2026 | 8.00 | 8.03 | 7.73 | 7.77 | 7.77 | -2.88% | 13,018,097 |
| May 26, 2026 | 8.24 | 8.26 | 7.92 | 8.00 | 8.00 | -3.85% | 15,378,332 |
| May 25, 2026 | 8.18 | 8.36 | 8.03 | 8.32 | 8.32 | 1.46% | 19,023,199 |
| May 22, 2026 | 8.13 | 8.33 | 7.99 | 8.20 | 8.20 | 4.33% | 20,727,081 |
| May 21, 2026 | 8.31 | 8.41 | 7.86 | 7.86 | 7.86 | -5.30% | 14,759,505 |
| May 20, 2026 | 8.34 | 8.35 | 8.22 | 8.30 | 8.30 | -1.31% | 8,343,884 |
| 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 | 5.89% | 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 |