Shandong Newleaf Chemical Co., Ltd. (SHE:002476)
China · Delayed Price · Currency is CNY 4.190
-0.020 (-0.48%)
Nov 13, 2026, 10:30 AM CST
Shandong Newleaf Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.21 | 4.25 | 4.18 | 4.19 | 4.19 | -0.48% | 1,006,300 |
| Nov 12, 2026 | 4.27 | 4.28 | 4.20 | 4.21 | 4.21 | -0.94% | 5,629,000 |
| Nov 11, 2026 | 4.18 | 4.27 | 4.16 | 4.25 | 4.25 | 1.67% | 6,452,550 |
| Nov 10, 2026 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | 0.97% | 4,845,700 |
| Nov 9, 2026 | 4.21 | 4.24 | 4.14 | 4.14 | 4.14 | -0.48% | 6,367,200 |
| Nov 6, 2026 | 4.13 | 4.21 | 4.10 | 4.16 | 4.16 | -1.19% | 7,163,896 |
| Nov 5, 2026 | 4.15 | 4.23 | 4.12 | 4.21 | 4.21 | 1.20% | 8,294,643 |
| Nov 4, 2026 | 4.15 | 4.22 | 4.05 | 4.16 | 4.16 | -0.24% | 10,554,980 |
| Nov 3, 2026 | 4.20 | 4.29 | 4.13 | 4.17 | 4.17 | -0.95% | 8,325,800 |
| Nov 2, 2026 | 4.27 | 4.29 | 4.09 | 4.21 | 4.21 | -0.71% | 9,966,300 |
| Oct 30, 2026 | 4.41 | 4.45 | 4.22 | 4.24 | 4.24 | -5.15% | 11,715,100 |
| Oct 29, 2026 | 4.48 | 4.57 | 4.44 | 4.47 | 4.47 | -0.45% | 7,355,134 |
| Oct 28, 2026 | 4.37 | 4.53 | 4.37 | 4.49 | 4.49 | 2.75% | 8,976,600 |
| Oct 27, 2026 | 4.45 | 4.52 | 4.37 | 4.37 | 4.37 | -1.80% | 8,397,200 |
| Oct 26, 2026 | 4.50 | 4.51 | 4.34 | 4.45 | 4.45 | -0.45% | 13,821,600 |
| Oct 23, 2026 | 4.55 | 4.59 | 4.22 | 4.47 | 4.47 | -4.69% | 27,798,903 |
| Oct 22, 2026 | 4.56 | 5.02 | 4.56 | 4.69 | 4.69 | 2.85% | 27,783,874 |
| Oct 21, 2026 | 4.63 | 4.67 | 4.55 | 4.56 | 4.56 | -0.87% | 4,766,600 |
| Oct 20, 2026 | 4.59 | 4.63 | 4.55 | 4.60 | 4.60 | 0.66% | 4,742,900 |
| Oct 19, 2026 | 4.66 | 4.69 | 4.50 | 4.57 | 4.57 | -2.14% | 7,468,400 |
| Oct 16, 2026 | 4.66 | 4.76 | 4.62 | 4.67 | 4.67 | 1.30% | 6,857,800 |
| Oct 15, 2026 | 4.70 | 4.70 | 4.58 | 4.61 | 4.61 | -2.95% | 7,199,800 |
| Oct 14, 2026 | 4.85 | 4.89 | 4.74 | 4.75 | 4.75 | -1.86% | 5,389,100 |
| Oct 13, 2026 | 4.76 | 4.87 | 4.62 | 4.84 | 4.84 | 1.68% | 7,789,800 |
| Oct 12, 2026 | 4.83 | 4.88 | 4.72 | 4.76 | 4.76 | -1.86% | 7,978,599 |
| Oct 9, 2026 | 4.94 | 4.94 | 4.71 | 4.85 | 4.85 | 0.41% | 7,487,100 |
| Oct 8, 2026 | 4.86 | 4.93 | 4.81 | 4.83 | 4.83 | 0.21% | 5,787,900 |
| Sep 30, 2026 | 4.91 | 4.91 | 4.81 | 4.82 | 4.82 | -1.23% | 4,600,600 |
| Sep 29, 2026 | 4.90 | 4.92 | 4.85 | 4.88 | 4.88 | 0.21% | 4,774,000 |
| Sep 28, 2026 | 5.01 | 5.01 | 4.80 | 4.87 | 4.87 | -2.99% | 8,845,287 |
| Sep 24, 2026 | 4.99 | 5.08 | 4.95 | 5.02 | 5.02 | 0.60% | 5,897,399 |
| Sep 23, 2026 | 5.00 | 5.00 | 4.91 | 4.99 | 4.99 | 0.20% | 8,102,100 |
| Sep 22, 2026 | 5.07 | 5.07 | 4.96 | 4.98 | 4.98 | -0.60% | 6,888,100 |
| Sep 21, 2026 | 4.85 | 5.03 | 4.85 | 5.01 | 5.01 | 3.09% | 9,035,000 |
| Sep 18, 2026 | 4.96 | 4.98 | 4.84 | 4.86 | 4.86 | -1.62% | 7,520,097 |
| Sep 17, 2026 | 4.91 | 4.98 | 4.87 | 4.94 | 4.94 | -0.40% | 6,064,200 |
| Sep 16, 2026 | 4.93 | 5.00 | 4.88 | 4.96 | 4.96 | 0.61% | 6,638,700 |
| Sep 15, 2026 | 5.10 | 5.10 | 4.91 | 4.93 | 4.93 | -2.95% | 9,971,168 |
| Sep 14, 2026 | 5.06 | 5.14 | 5.01 | 5.08 | 5.08 | 1.20% | 9,307,000 |
| Sep 11, 2026 | 5.19 | 5.23 | 5.00 | 5.02 | 5.02 | -3.46% | 10,343,000 |
| Sep 10, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -0.57% | 7,139,105 |
| Sep 9, 2026 | 5.32 | 5.33 | 5.21 | 5.23 | 5.23 | -1.88% | 8,164,500 |
| Sep 8, 2026 | 5.28 | 5.33 | 5.23 | 5.33 | 5.33 | 0.76% | 10,685,200 |
| Sep 7, 2026 | 5.16 | 5.32 | 5.10 | 5.29 | 5.29 | 2.92% | 14,299,479 |
| Sep 4, 2026 | 5.12 | 5.16 | 5.08 | 5.14 | 5.14 | 0.98% | 7,638,398 |
| Sep 3, 2026 | 5.13 | 5.14 | 5.06 | 5.09 | 5.09 | -0.39% | 5,258,403 |
| Sep 2, 2026 | 5.12 | 5.15 | 5.06 | 5.11 | 5.11 | 0.20% | 6,855,000 |
| Sep 1, 2026 | 5.07 | 5.14 | 5.06 | 5.10 | 5.10 | - | 7,264,800 |
| Aug 31, 2026 | 5.09 | 5.17 | 5.05 | 5.10 | 5.10 | -0.39% | 7,175,620 |
| Aug 28, 2026 | 5.07 | 5.16 | 5.04 | 5.12 | 5.12 | 1.59% | 7,872,600 |