Shandong Polymer Biochemicals Co., Ltd. (SHE:002476)
China · Delayed Price · Currency is CNY 5.73
+0.07 (1.24%)
May 19, 2026, 3:04 PM CST
SHE:002476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 5.70 | 5.71 | 5.60 | 5.66 | - | - | 3,846,300 |
| May 18, 2026 | 5.70 | 5.72 | 5.56 | 5.66 | 5.66 | -0.53% | 12,346,200 |
| May 15, 2026 | 5.81 | 5.82 | 5.67 | 5.69 | 5.69 | -1.22% | 10,207,800 |
| May 14, 2026 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | -3.19% | 11,463,200 |
| May 13, 2026 | 5.95 | 6.03 | 5.90 | 5.95 | 5.95 | 0.51% | 10,664,240 |
| May 12, 2026 | 6.12 | 6.12 | 5.88 | 5.92 | 5.92 | -3.43% | 16,710,400 |
| May 11, 2026 | 6.01 | 6.18 | 6.00 | 6.13 | 6.13 | 2.34% | 16,078,190 |
| May 8, 2026 | 5.92 | 6.06 | 5.86 | 5.99 | 5.99 | 1.01% | 15,087,200 |
| May 7, 2026 | 5.77 | 6.03 | 5.68 | 5.93 | 5.93 | 2.24% | 21,004,530 |
| May 6, 2026 | 5.84 | 5.92 | 5.77 | 5.80 | 5.80 | -0.68% | 11,316,340 |
| Apr 30, 2026 | 5.86 | 5.91 | 5.82 | 5.84 | 5.84 | -0.51% | 8,420,380 |
| Apr 29, 2026 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | -0.51% | 9,148,031 |
| Apr 28, 2026 | 5.89 | 5.93 | 5.84 | 5.90 | 5.90 | -0.17% | 9,299,293 |
| Apr 27, 2026 | 5.85 | 5.92 | 5.76 | 5.91 | 5.91 | 1.03% | 10,477,300 |
| Apr 24, 2026 | 5.79 | 5.89 | 5.73 | 5.85 | 5.85 | 0.34% | 9,465,544 |
| Apr 23, 2026 | 5.86 | 5.91 | 5.80 | 5.83 | 5.83 | -0.17% | 9,625,800 |
| Apr 22, 2026 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 0.17% | 8,988,095 |
| Apr 21, 2026 | 5.89 | 5.91 | 5.76 | 5.83 | 5.83 | -1.52% | 9,963,640 |
| Apr 20, 2026 | 5.94 | 5.99 | 5.88 | 5.92 | 5.92 | 0.17% | 7,304,000 |
| Apr 17, 2026 | 5.98 | 6.00 | 5.88 | 5.91 | 5.91 | -1.34% | 7,585,680 |
| Apr 16, 2026 | 6.02 | 6.02 | 5.90 | 5.99 | 5.99 | 0.34% | 7,618,198 |
| Apr 15, 2026 | 6.12 | 6.15 | 5.94 | 5.97 | 5.97 | -2.45% | 10,491,320 |
| Apr 14, 2026 | 6.15 | 6.25 | 6.09 | 6.12 | 6.12 | -0.49% | 10,012,330 |
| Apr 13, 2026 | 6.14 | 6.19 | 6.03 | 6.15 | 6.15 | 1.99% | 12,291,800 |
| Apr 10, 2026 | 6.04 | 6.11 | 6.00 | 6.03 | 6.03 | - | 8,137,515 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.98 | 6.03 | 6.03 | 0.17% | 12,811,000 |
| Apr 8, 2026 | 5.95 | 6.03 | 5.86 | 6.02 | 6.02 | 0.50% | 16,984,350 |
| Apr 7, 2026 | 5.68 | 6.02 | 5.65 | 5.99 | 5.99 | 6.21% | 18,817,900 |
| Apr 3, 2026 | 5.83 | 5.83 | 5.61 | 5.64 | 5.64 | -3.26% | 9,066,200 |
| Apr 2, 2026 | 5.80 | 5.90 | 5.76 | 5.83 | 5.83 | 0.69% | 9,752,300 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.72 | 5.79 | 5.79 | 1.05% | 6,411,463 |
| Mar 31, 2026 | 5.82 | 5.89 | 5.73 | 5.73 | 5.73 | -2.22% | 9,322,400 |
| Mar 30, 2026 | 5.78 | 5.88 | 5.72 | 5.86 | 5.86 | 0.86% | 9,886,624 |
| Mar 27, 2026 | 5.67 | 5.81 | 5.58 | 5.81 | 5.81 | 2.29% | 8,698,255 |
| Mar 26, 2026 | 5.79 | 5.93 | 5.64 | 5.68 | 5.68 | -2.41% | 10,066,400 |
| Mar 25, 2026 | 5.65 | 5.83 | 5.59 | 5.82 | 5.82 | 3.74% | 16,039,500 |
| Mar 24, 2026 | 5.57 | 5.62 | 5.46 | 5.61 | 5.61 | 2.56% | 16,760,150 |
| Mar 23, 2026 | 5.73 | 5.73 | 5.42 | 5.47 | 5.47 | -4.87% | 17,617,590 |
| Mar 20, 2026 | 5.83 | 6.00 | 5.74 | 5.75 | 5.75 | -1.71% | 14,053,700 |
| Mar 19, 2026 | 6.07 | 6.08 | 5.83 | 5.85 | 5.85 | -2.82% | 12,895,900 |
| Mar 18, 2026 | 6.08 | 6.08 | 5.90 | 6.02 | 6.02 | -0.66% | 11,070,400 |
| Mar 17, 2026 | 6.20 | 6.23 | 6.04 | 6.06 | 6.06 | -2.26% | 12,775,650 |
| Mar 16, 2026 | 6.16 | 6.29 | 6.13 | 6.20 | 6.20 | 0.65% | 10,185,300 |
| Mar 13, 2026 | 6.30 | 6.38 | 6.12 | 6.16 | 6.16 | -2.38% | 16,234,400 |
| Mar 12, 2026 | 6.37 | 6.42 | 6.28 | 6.31 | 6.31 | -0.47% | 14,652,600 |
| Mar 11, 2026 | 6.36 | 6.39 | 6.20 | 6.34 | 6.34 | -0.63% | 18,532,700 |
| Mar 10, 2026 | 6.39 | 6.44 | 6.26 | 6.38 | 6.38 | -2.15% | 26,876,740 |
| Mar 9, 2026 | 6.80 | 6.91 | 6.50 | 6.52 | 6.52 | -1.51% | 29,123,120 |
| Mar 6, 2026 | 6.70 | 6.73 | 6.56 | 6.62 | 6.62 | -1.49% | 25,593,450 |
| Mar 5, 2026 | 6.64 | 7.11 | 6.54 | 6.72 | 6.72 | 2.60% | 33,028,410 |