Shandong Newleaf Chemical Co., Ltd. (SHE:002476)
China · Delayed Price · Currency is CNY 5.01
+0.11 (2.24%)
At close: Aug 21, 2026
Shandong Newleaf Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.25 | 4.29 | 4.01 | 4.20 | 4.20 | -0.94% | 14,057,290 |
| Jul 20, 2026 | 4.32 | 4.50 | 4.20 | 4.24 | 4.24 | -0.70% | 16,518,020 |
| Jul 17, 2026 | 4.49 | 4.54 | 4.23 | 4.27 | 4.27 | -3.83% | 12,373,000 |
| Jul 16, 2026 | 4.45 | 4.57 | 4.39 | 4.44 | 4.44 | 0.23% | 11,055,630 |
| Jul 15, 2026 | 4.44 | 4.54 | 4.41 | 4.43 | 4.43 | -0.23% | 8,842,270 |
| Jul 14, 2026 | 4.31 | 4.46 | 4.25 | 4.44 | 4.44 | 3.26% | 12,513,360 |
| Jul 13, 2026 | 4.51 | 4.57 | 4.29 | 4.30 | 4.30 | -4.87% | 10,991,000 |
| Jul 10, 2026 | 4.50 | 4.61 | 4.42 | 4.52 | 4.52 | - | 9,800,202 |
| Jul 9, 2026 | 4.50 | 4.55 | 4.39 | 4.52 | 4.52 | 0.22% | 9,140,300 |
| Jul 8, 2026 | 4.60 | 4.63 | 4.49 | 4.51 | 4.51 | -1.31% | 7,258,340 |
| Jul 7, 2026 | 4.73 | 4.77 | 4.55 | 4.57 | 4.57 | -3.99% | 10,539,300 |
| Jul 6, 2026 | 4.86 | 4.94 | 4.74 | 4.76 | 4.76 | -2.06% | 9,186,700 |
| Jul 3, 2026 | 4.98 | 5.00 | 4.86 | 4.86 | 4.86 | -2.02% | 10,167,600 |
| Jul 2, 2026 | 4.85 | 5.15 | 4.84 | 4.96 | 4.96 | 1.64% | 15,207,010 |
| Jul 1, 2026 | 4.88 | 5.06 | 4.84 | 4.88 | 4.88 | 0.41% | 13,104,900 |
| Jun 30, 2026 | 4.70 | 4.92 | 4.61 | 4.86 | 4.86 | 3.40% | 12,604,900 |
| Jun 29, 2026 | 4.76 | 4.80 | 4.59 | 4.70 | 4.70 | -1.88% | 12,649,000 |
| Jun 26, 2026 | 5.03 | 5.05 | 4.73 | 4.79 | 4.79 | -4.20% | 14,338,600 |
| Jun 25, 2026 | 5.16 | 5.22 | 4.94 | 5.00 | 5.00 | -3.47% | 13,713,910 |
| Jun 24, 2026 | 5.45 | 5.45 | 5.16 | 5.18 | 5.18 | -5.13% | 12,530,000 |
| Jun 23, 2026 | 5.37 | 5.58 | 5.35 | 5.46 | 5.46 | 0.92% | 14,025,274 |
| Jun 22, 2026 | 5.26 | 5.43 | 5.08 | 5.41 | 5.41 | 2.66% | 14,785,867 |
| Jun 18, 2026 | 5.39 | 5.46 | 5.22 | 5.27 | 5.27 | -2.59% | 10,481,800 |
| Jun 17, 2026 | 5.42 | 5.53 | 5.38 | 5.41 | 5.41 | -0.37% | 9,520,800 |
| Jun 16, 2026 | 5.45 | 5.58 | 5.34 | 5.43 | 5.43 | 0.74% | 13,711,700 |
| Jun 15, 2026 | 5.38 | 5.57 | 5.32 | 5.39 | 5.39 | 1.32% | 13,081,800 |
| Jun 12, 2026 | 5.11 | 5.39 | 5.08 | 5.32 | 5.32 | 5.56% | 19,258,200 |