Dymatic Chemicals,Inc. (SHE:002054)
China · Delayed Price · Currency is CNY 6.60
+0.16 (2.48%)
Jul 27, 2026, 3:04 PM CST
Dymatic Chemicals,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.60 | 6.67 | 6.44 | 6.44 | 6.44 | -3.45% | 10,934,680 |
| 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% | 19,332,200 |
| Jul 9, 2026 | 6.95 | 7.18 | 6.76 | 6.93 | 6.93 | 4.52% | 20,687,750 |
| 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 |
| Jul 2, 2026 | 6.85 | 7.13 | 6.78 | 6.98 | 6.98 | 1.45% | 13,481,816 |
| Jul 1, 2026 | 6.68 | 6.95 | 6.59 | 6.88 | 6.88 | 3.46% | 13,828,980 |
| Jun 30, 2026 | 6.73 | 6.77 | 6.57 | 6.65 | 6.65 | -1.92% | 13,206,300 |
| Jun 29, 2026 | 6.80 | 6.98 | 6.70 | 6.78 | 6.78 | -1.17% | 12,470,775 |
| Jun 26, 2026 | 6.99 | 7.08 | 6.84 | 6.86 | 6.86 | -2.70% | 17,526,850 |
| Jun 25, 2026 | 7.62 | 7.65 | 6.93 | 7.05 | 7.05 | -8.44% | 29,590,594 |
| Jun 24, 2026 | 7.50 | 7.87 | 7.47 | 7.70 | 7.70 | 2.53% | 20,005,117 |
| Jun 23, 2026 | 7.48 | 7.70 | 7.47 | 7.51 | 7.51 | 0.54% | 13,735,086 |
| Jun 22, 2026 | 7.32 | 7.48 | 7.06 | 7.47 | 7.47 | 2.05% | 12,677,286 |
| Jun 18, 2026 | 7.38 | 7.49 | 7.26 | 7.32 | 7.32 | -0.81% | 8,835,114 |
| Jun 17, 2026 | 7.58 | 7.59 | 7.35 | 7.38 | 7.38 | -2.89% | 8,504,101 |
| Jun 16, 2026 | 7.60 | 7.66 | 7.50 | 7.60 | 7.60 | -0.26% | 7,923,855 |
| Jun 15, 2026 | 7.48 | 7.66 | 7.48 | 7.62 | 7.62 | 2.14% | 9,092,700 |
| Jun 12, 2026 | 7.38 | 7.53 | 7.24 | 7.46 | 7.46 | 1.08% | 9,496,199 |
| Jun 11, 2026 | 7.33 | 7.44 | 7.23 | 7.38 | 7.38 | 0.14% | 6,511,961 |
| Jun 10, 2026 | 7.40 | 7.44 | 7.27 | 7.37 | 7.37 | -1.21% | 7,555,500 |
| 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% | 11,925,260 |
| 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% | 10,695,680 |
| 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% | 13,018,090 |
| May 26, 2026 | 8.24 | 8.26 | 7.92 | 8.00 | 8.00 | -3.85% | 15,378,330 |
| May 25, 2026 | 8.18 | 8.36 | 8.03 | 8.32 | 8.32 | 1.46% | 19,023,190 |
| May 22, 2026 | 8.13 | 8.33 | 7.99 | 8.20 | 8.20 | 4.33% | 20,727,080 |
| May 21, 2026 | 8.31 | 8.41 | 7.86 | 7.86 | 7.86 | -5.30% | 14,759,500 |
| 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 |