Shandong Polymer Biochemicals Co., Ltd. (SHE:002476)
China · Delayed Price · Currency is CNY 6.95
-0.06 (-0.86%)
At close: Jan 23, 2026
SHE:002476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.02 | 7.07 | 6.91 | 6.95 | 6.95 | -0.86% | 16,984,900 |
| Jan 22, 2026 | 6.79 | 7.03 | 6.77 | 7.01 | 7.01 | 3.39% | 20,740,770 |
| Jan 21, 2026 | 6.74 | 6.79 | 6.63 | 6.78 | 6.78 | 1.19% | 19,798,890 |
| Jan 20, 2026 | 7.25 | 7.25 | 6.57 | 6.70 | 6.70 | -7.97% | 53,492,000 |
| Jan 19, 2026 | 7.39 | 7.39 | 7.11 | 7.28 | 7.28 | -1.89% | 23,802,230 |
| Jan 16, 2026 | 7.22 | 7.50 | 7.16 | 7.42 | 7.42 | 3.34% | 34,977,950 |
| Jan 15, 2026 | 7.30 | 7.49 | 7.13 | 7.18 | 7.18 | -2.31% | 22,648,200 |
| Jan 14, 2026 | 7.22 | 7.42 | 7.12 | 7.35 | 7.35 | 2.23% | 38,482,238 |
| Jan 13, 2026 | 7.22 | 7.34 | 7.09 | 7.19 | 7.19 | - | 29,898,607 |
| Jan 12, 2026 | 7.15 | 7.38 | 7.09 | 7.19 | 7.19 | 0.28% | 39,604,650 |
| Jan 9, 2026 | 7.26 | 7.35 | 6.89 | 7.17 | 7.17 | -1.51% | 56,612,026 |
| Jan 8, 2026 | 7.45 | 7.79 | 7.05 | 7.28 | 7.28 | -3.70% | 58,537,360 |
| Jan 7, 2026 | 7.83 | 7.90 | 7.54 | 7.56 | 7.56 | -3.45% | 39,451,420 |
| Jan 6, 2026 | 7.71 | 7.99 | 7.67 | 7.83 | 7.83 | -0.63% | 40,171,440 |
| Jan 5, 2026 | 7.35 | 7.93 | 7.34 | 7.88 | 7.88 | 8.84% | 52,883,850 |
| Dec 31, 2025 | 7.12 | 7.30 | 7.04 | 7.24 | 7.24 | 2.84% | 32,809,070 |
| Dec 30, 2025 | 7.10 | 7.22 | 6.90 | 7.04 | 7.04 | -0.98% | 35,597,700 |
| Dec 29, 2025 | 6.84 | 7.21 | 6.83 | 7.11 | 7.11 | 5.96% | 52,925,140 |
| Dec 26, 2025 | 6.41 | 6.78 | 6.37 | 6.71 | 6.71 | 5.17% | 52,581,690 |
| Dec 25, 2025 | 6.18 | 6.43 | 6.14 | 6.38 | 6.38 | 4.25% | 29,783,250 |
| Dec 24, 2025 | 5.99 | 6.15 | 5.94 | 6.12 | 6.12 | 1.83% | 13,507,770 |
| Dec 23, 2025 | 6.13 | 6.18 | 6.00 | 6.01 | 6.01 | -1.80% | 14,955,400 |
| Dec 22, 2025 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | 0.99% | 16,967,590 |
| Dec 19, 2025 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | 1.00% | 11,928,110 |
| Dec 18, 2025 | 5.83 | 6.14 | 5.81 | 6.00 | 6.00 | 3.09% | 25,332,270 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | 1.75% | 14,129,790 |
| Dec 16, 2025 | 5.67 | 5.81 | 5.57 | 5.72 | 5.72 | 0.88% | 14,510,910 |
| Dec 15, 2025 | 5.78 | 5.79 | 5.60 | 5.67 | 5.67 | -1.22% | 12,144,500 |
| Dec 12, 2025 | 5.60 | 5.91 | 5.52 | 5.74 | 5.74 | 4.17% | 26,991,440 |
| Dec 11, 2025 | 6.03 | 6.06 | 5.48 | 5.51 | 5.51 | -9.08% | 45,213,630 |
| Dec 10, 2025 | 6.03 | 6.08 | 5.98 | 6.06 | 6.06 | 0.50% | 9,642,800 |
| Dec 9, 2025 | 6.10 | 6.16 | 6.01 | 6.03 | 6.03 | -1.15% | 13,862,700 |
| Dec 8, 2025 | 6.10 | 6.12 | 5.96 | 6.10 | 6.10 | - | 19,266,050 |
| Dec 5, 2025 | 6.06 | 6.11 | 5.94 | 6.10 | 6.10 | 0.49% | 18,346,620 |
| Dec 4, 2025 | 6.24 | 6.24 | 6.01 | 6.07 | 6.07 | -2.88% | 26,177,980 |
| Dec 3, 2025 | 6.26 | 6.48 | 6.10 | 6.25 | 6.25 | -0.16% | 34,902,150 |
| Dec 2, 2025 | 6.37 | 6.46 | 6.21 | 6.26 | 6.26 | -2.95% | 27,954,210 |
| Dec 1, 2025 | 6.30 | 6.48 | 6.30 | 6.45 | 6.45 | 2.22% | 42,461,150 |
| Nov 28, 2025 | 6.26 | 6.38 | 6.19 | 6.31 | 6.31 | 1.28% | 31,615,024 |
| Nov 27, 2025 | 6.36 | 6.42 | 6.16 | 6.23 | 6.23 | -2.35% | 43,587,862 |
| Nov 26, 2025 | 6.07 | 6.68 | 6.07 | 6.38 | 6.38 | 5.11% | 75,463,870 |
| Nov 25, 2025 | 6.17 | 6.22 | 6.04 | 6.07 | 6.07 | -0.49% | 22,134,460 |
| Nov 24, 2025 | 6.19 | 6.23 | 6.00 | 6.10 | 6.10 | -0.16% | 30,036,010 |
| Nov 21, 2025 | 6.30 | 6.39 | 6.05 | 6.11 | 6.11 | -3.02% | 55,940,970 |
| Nov 20, 2025 | 5.85 | 6.42 | 5.80 | 6.30 | 6.30 | 7.88% | 70,656,570 |
| Nov 19, 2025 | 5.97 | 5.98 | 5.78 | 5.84 | 5.84 | -1.68% | 13,216,800 |
| Nov 18, 2025 | 6.05 | 6.09 | 5.86 | 5.94 | 5.94 | -2.30% | 17,850,500 |
| Nov 17, 2025 | 6.29 | 6.31 | 6.06 | 6.08 | 6.08 | -3.95% | 27,980,550 |
| Nov 14, 2025 | 6.11 | 6.41 | 6.10 | 6.33 | 6.33 | 3.09% | 33,897,100 |
| Nov 13, 2025 | 6.05 | 6.22 | 5.96 | 6.14 | 6.14 | 1.49% | 23,586,370 |