Shandong Newleaf Chemical Co., Ltd. (SHE:002476)
China · Delayed Price · Currency is CNY 4.820
-0.060 (-1.23%)
Sep 30, 2026, 3:04 PM CST
Shandong Newleaf Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 5.05 | 5.09 | 4.99 | 5.04 | 5.04 | -0.40% | 8,250,810 |
| Aug 26, 2026 | 5.15 | 5.18 | 5.03 | 5.06 | 5.06 | -1.56% | 8,937,400 |
| Aug 25, 2026 | 5.03 | 5.15 | 5.00 | 5.14 | 5.14 | 1.78% | 9,309,900 |
| Aug 24, 2026 | 5.03 | 5.07 | 4.96 | 5.05 | 5.05 | 0.80% | 13,918,770 |
| Aug 21, 2026 | 4.87 | 5.04 | 4.81 | 5.01 | 5.01 | 2.24% | 12,723,653 |
| Aug 20, 2026 | 4.87 | 5.03 | 4.82 | 4.90 | 4.90 | 2.30% | 11,802,700 |
| Aug 19, 2026 | 4.92 | 4.94 | 4.76 | 4.79 | 4.79 | -3.04% | 14,015,680 |
| Aug 18, 2026 | 5.16 | 5.17 | 4.90 | 4.94 | 4.94 | -1.59% | 32,948,834 |
| Aug 17, 2026 | 4.58 | 5.02 | 4.53 | 5.02 | 5.02 | 10.09% | 17,247,340 |
| Aug 14, 2026 | 4.55 | 4.59 | 4.50 | 4.56 | 4.56 | 0.22% | 5,501,800 |
| Aug 13, 2026 | 4.58 | 4.67 | 4.53 | 4.55 | 4.55 | -0.22% | 9,762,100 |
| Aug 12, 2026 | 4.54 | 4.60 | 4.52 | 4.56 | 4.56 | -0.22% | 5,648,600 |
| Aug 11, 2026 | 4.69 | 4.69 | 4.57 | 4.57 | 4.57 | -1.51% | 7,272,700 |
| Aug 10, 2026 | 4.54 | 4.65 | 4.50 | 4.64 | 4.64 | 2.65% | 9,113,090 |
| Aug 7, 2026 | 4.58 | 4.58 | 4.43 | 4.52 | 4.52 | -0.66% | 6,923,340 |
| Aug 6, 2026 | 4.51 | 4.56 | 4.46 | 4.55 | 4.55 | 0.89% | 7,134,000 |
| Aug 5, 2026 | 4.51 | 4.55 | 4.46 | 4.51 | 4.51 | 0.22% | 7,244,400 |
| Aug 4, 2026 | 4.52 | 4.57 | 4.48 | 4.50 | 4.50 | - | 8,992,900 |
| Aug 3, 2026 | 4.37 | 4.52 | 4.36 | 4.50 | 4.50 | 3.21% | 6,960,500 |
| Jul 31, 2026 | 4.31 | 4.39 | 4.28 | 4.36 | 4.36 | 2.11% | 7,844,700 |
| Jul 30, 2026 | 4.34 | 4.42 | 4.23 | 4.27 | 4.27 | -1.39% | 10,579,900 |
| Jul 29, 2026 | 4.23 | 4.35 | 4.23 | 4.33 | 4.33 | 2.12% | 9,030,400 |
| Jul 28, 2026 | 4.21 | 4.30 | 4.19 | 4.24 | 4.24 | -0.24% | 7,374,600 |
| Jul 27, 2026 | 4.13 | 4.25 | 4.08 | 4.25 | 4.25 | 2.91% | 8,572,900 |
| Jul 24, 2026 | 4.24 | 4.27 | 4.13 | 4.13 | 4.13 | -3.50% | 8,128,801 |
| Jul 23, 2026 | 4.14 | 4.29 | 4.12 | 4.28 | 4.28 | 3.63% | 11,421,690 |
| Jul 22, 2026 | 4.20 | 4.25 | 4.10 | 4.13 | 4.13 | -1.67% | 8,437,592 |