Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China · Delayed Price · Currency is CNY 6.58
-0.17 (-2.52%)
May 28, 2026, 3:04 PM CST
SHE:002753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.76 | 6.87 | 6.52 | 6.52 | - | -3.41% | 6,216,100 |
| May 27, 2026 | 6.87 | 6.97 | 6.67 | 6.75 | 6.75 | -1.60% | 9,887,800 |
| May 26, 2026 | 7.39 | 7.42 | 6.72 | 6.86 | 6.86 | -7.55% | 20,193,720 |
| May 25, 2026 | 7.09 | 7.55 | 7.03 | 7.42 | 7.42 | 6.46% | 25,583,740 |
| May 22, 2026 | 6.87 | 7.06 | 6.62 | 6.97 | 6.97 | 1.46% | 9,847,578 |
| May 21, 2026 | 6.86 | 7.16 | 6.85 | 6.87 | 6.87 | 0.15% | 11,925,760 |
| May 20, 2026 | 6.91 | 6.96 | 6.82 | 6.86 | 6.86 | -0.72% | 3,608,763 |
| May 19, 2026 | 6.94 | 6.99 | 6.78 | 6.91 | 6.91 | -0.29% | 4,620,986 |
| May 18, 2026 | 6.91 | 6.93 | 6.75 | 6.93 | 6.93 | -0.14% | 6,872,875 |
| May 15, 2026 | 6.98 | 7.04 | 6.89 | 6.94 | 6.94 | -0.72% | 6,196,757 |
| May 14, 2026 | 7.07 | 7.08 | 6.95 | 6.99 | 6.99 | -1.27% | 6,584,604 |
| May 13, 2026 | 7.07 | 7.11 | 7.00 | 7.08 | 7.08 | 0.14% | 5,663,973 |
| May 12, 2026 | 7.25 | 7.28 | 7.07 | 7.07 | 7.07 | -2.62% | 8,751,700 |
| May 11, 2026 | 7.39 | 7.43 | 7.21 | 7.26 | 7.26 | -1.63% | 9,771,450 |
| May 8, 2026 | 7.33 | 7.42 | 7.25 | 7.38 | 7.38 | 0.54% | 7,374,000 |
| May 7, 2026 | 7.37 | 7.43 | 7.21 | 7.34 | 7.34 | -0.27% | 9,444,743 |
| May 6, 2026 | 7.42 | 7.48 | 7.30 | 7.36 | 7.36 | -0.67% | 8,092,237 |
| Apr 30, 2026 | 7.39 | 7.47 | 7.27 | 7.41 | 7.41 | 0.27% | 7,479,154 |
| Apr 29, 2026 | 7.20 | 7.47 | 7.08 | 7.39 | 7.39 | 0.96% | 12,582,080 |
| Apr 28, 2026 | 7.33 | 7.37 | 7.22 | 7.32 | 7.32 | -0.81% | 6,738,278 |
| Apr 27, 2026 | 7.30 | 7.39 | 7.15 | 7.38 | 7.38 | 0.54% | 6,049,639 |
| Apr 24, 2026 | 7.21 | 7.38 | 7.19 | 7.34 | 7.34 | 1.10% | 4,213,887 |
| Apr 23, 2026 | 7.32 | 7.33 | 7.17 | 7.26 | 7.26 | -0.55% | 4,592,519 |
| Apr 22, 2026 | 7.31 | 7.40 | 7.26 | 7.30 | 7.30 | -0.41% | 4,486,650 |
| Apr 21, 2026 | 7.25 | 7.34 | 7.18 | 7.33 | 7.33 | 1.10% | 4,825,300 |
| Apr 20, 2026 | 7.18 | 7.28 | 7.13 | 7.25 | 7.25 | 0.69% | 4,361,588 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.15 | 7.20 | 7.20 | -1.77% | 5,259,000 |
| Apr 16, 2026 | 7.28 | 7.35 | 7.19 | 7.33 | 7.33 | 1.52% | 4,814,048 |
| Apr 15, 2026 | 7.33 | 7.40 | 7.17 | 7.22 | 7.22 | -1.37% | 7,967,300 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.22 | 7.32 | 7.32 | -0.95% | 6,534,980 |
| Apr 13, 2026 | 7.44 | 7.57 | 7.27 | 7.39 | 7.39 | -0.67% | 5,571,800 |
| Apr 10, 2026 | 7.45 | 7.56 | 7.40 | 7.44 | 7.44 | 0.13% | 5,204,100 |
| Apr 9, 2026 | 7.52 | 7.55 | 7.40 | 7.43 | 7.43 | -1.72% | 6,568,420 |
| Apr 8, 2026 | 7.53 | 7.56 | 7.35 | 7.56 | 7.56 | 0.93% | 8,004,700 |
| Apr 7, 2026 | 7.18 | 7.52 | 7.10 | 7.49 | 7.49 | 4.90% | 10,859,800 |
| Apr 3, 2026 | 7.47 | 7.47 | 7.07 | 7.14 | 7.14 | -3.90% | 10,808,500 |
| Apr 2, 2026 | 7.56 | 7.66 | 7.37 | 7.43 | 7.43 | -2.37% | 5,527,100 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.50 | 7.61 | 7.61 | - | 6,113,200 |
| Mar 31, 2026 | 7.79 | 8.02 | 7.59 | 7.61 | 7.61 | -2.81% | 7,252,740 |
| Mar 30, 2026 | 7.89 | 8.04 | 7.69 | 7.83 | 7.83 | -0.13% | 7,824,600 |
| Mar 27, 2026 | 7.59 | 7.88 | 7.52 | 7.84 | 7.84 | 3.29% | 10,006,250 |
| Mar 26, 2026 | 7.53 | 7.75 | 7.46 | 7.59 | 7.59 | 0.93% | 8,094,000 |
| Mar 25, 2026 | 7.46 | 7.61 | 7.38 | 7.52 | 7.52 | 0.94% | 7,956,926 |
| Mar 24, 2026 | 7.45 | 7.48 | 7.15 | 7.45 | 7.45 | 2.90% | 11,123,520 |
| Mar 23, 2026 | 7.15 | 7.74 | 6.93 | 7.24 | 7.24 | -0.28% | 19,438,320 |
| Mar 20, 2026 | 7.71 | 7.76 | 7.22 | 7.26 | 7.26 | -5.35% | 17,475,620 |
| Mar 19, 2026 | 7.90 | 8.04 | 7.61 | 7.67 | 7.67 | -2.54% | 10,294,810 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.75 | 7.87 | 7.87 | -0.38% | 6,992,950 |
| Mar 17, 2026 | 8.09 | 8.20 | 7.88 | 7.90 | 7.90 | -2.35% | 8,683,312 |
| Mar 16, 2026 | 8.14 | 8.26 | 8.00 | 8.09 | 8.09 | -1.22% | 11,968,740 |