Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 6.47
-0.01 (-0.15%)
Oct 23, 2026, 3:04 PM CST
Dymatic Chemicals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.76 | 6.76 | 6.15 | 6.47 | 6.47 | -0.15% | 11,876,980 |
| Oct 22, 2026 | 6.65 | 6.68 | 6.47 | 6.48 | 6.48 | -2.56% | 7,029,600 |
| Oct 21, 2026 | 6.70 | 6.74 | 6.63 | 6.65 | 6.65 | -0.30% | 5,202,961 |
| Oct 20, 2026 | 6.68 | 6.75 | 6.59 | 6.67 | 6.67 | -0.45% | 6,441,100 |
| Oct 19, 2026 | 6.77 | 6.79 | 6.60 | 6.70 | 6.70 | -1.03% | 6,555,450 |
| Oct 16, 2026 | 6.76 | 6.85 | 6.71 | 6.77 | 6.77 | 1.65% | 7,171,400 |
| Oct 15, 2026 | 6.78 | 6.86 | 6.65 | 6.66 | 6.66 | -3.76% | 8,778,000 |
| Oct 14, 2026 | 7.04 | 7.14 | 6.90 | 6.92 | 6.92 | -1.84% | 6,945,500 |
| Oct 13, 2026 | 6.88 | 7.07 | 6.77 | 7.05 | 7.05 | 1.73% | 8,404,344 |
| Oct 12, 2026 | 7.12 | 7.12 | 6.92 | 6.93 | 6.93 | -2.81% | 6,994,444 |
| Oct 9, 2026 | 7.02 | 7.13 | 6.90 | 7.13 | 7.13 | 0.85% | 8,009,348 |
| Oct 8, 2026 | 7.07 | 7.16 | 7.03 | 7.07 | 7.07 | - | 6,379,800 |
| Sep 30, 2026 | 7.09 | 7.20 | 7.05 | 7.07 | 7.07 | 0.14% | 4,944,760 |
| Sep 29, 2026 | 6.95 | 7.09 | 6.95 | 7.06 | 7.06 | 1.00% | 5,401,590 |
| Sep 28, 2026 | 7.02 | 7.12 | 6.97 | 6.99 | 6.99 | -0.85% | 6,555,480 |
| Sep 24, 2026 | 7.15 | 7.19 | 7.05 | 7.05 | 7.05 | -2.22% | 6,374,300 |
| Sep 23, 2026 | 7.17 | 7.27 | 7.09 | 7.21 | 7.21 | 0.98% | 7,752,000 |
| Sep 22, 2026 | 7.21 | 7.21 | 7.11 | 7.14 | 7.14 | -0.70% | 6,338,100 |
| Sep 21, 2026 | 7.09 | 7.22 | 7.06 | 7.19 | 7.19 | 1.70% | 6,926,633 |
| Sep 18, 2026 | 7.11 | 7.18 | 7.04 | 7.07 | 7.07 | -0.14% | 6,400,401 |
| Sep 17, 2026 | 7.00 | 7.14 | 6.92 | 7.08 | 7.08 | 1.29% | 8,491,750 |
| Sep 16, 2026 | 6.91 | 7.02 | 6.86 | 6.99 | 6.99 | 1.01% | 5,944,849 |
| Sep 15, 2026 | 7.10 | 7.11 | 6.92 | 6.92 | 6.92 | -2.54% | 7,721,700 |
| Sep 14, 2026 | 7.06 | 7.15 | 7.00 | 7.10 | 7.10 | 0.71% | 5,041,400 |
| Sep 11, 2026 | 7.18 | 7.19 | 6.93 | 7.05 | 7.05 | -2.35% | 10,192,200 |
| 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 |