Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China · Delayed Price · Currency is CNY 6.63
-0.01 (-0.15%)
Aug 28, 2026, 10:15 AM CST
SHE:002753 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 6.67 | 6.72 | 6.59 | 6.64 | 6.64 | -0.15% | 6,944,700 |
| Aug 26, 2026 | 6.87 | 7.03 | 6.61 | 6.65 | 6.65 | -4.04% | 11,060,370 |
| Aug 25, 2026 | 6.75 | 6.95 | 6.73 | 6.93 | 6.93 | 1.61% | 9,002,088 |
| Aug 24, 2026 | 6.67 | 6.82 | 6.57 | 6.82 | 6.82 | 2.25% | 5,981,958 |
| Aug 21, 2026 | 6.65 | 6.68 | 6.54 | 6.67 | 6.67 | 0.45% | 4,643,262 |
| Aug 20, 2026 | 6.64 | 6.70 | 6.57 | 6.64 | 6.64 | 0.15% | 3,538,325 |
| Aug 19, 2026 | 6.60 | 6.69 | 6.52 | 6.63 | 6.63 | -0.45% | 6,174,569 |
| Aug 18, 2026 | 6.42 | 6.69 | 6.40 | 6.66 | 6.66 | 3.58% | 9,662,233 |
| Aug 17, 2026 | 6.34 | 6.45 | 6.24 | 6.43 | 6.43 | 2.55% | 5,722,350 |
| Aug 14, 2026 | 6.20 | 6.32 | 6.20 | 6.27 | 6.27 | 0.64% | 2,317,400 |
| Aug 13, 2026 | 6.29 | 6.29 | 6.22 | 6.23 | 6.23 | -0.95% | 2,717,700 |
| Aug 12, 2026 | 6.21 | 6.30 | 6.21 | 6.29 | 6.29 | 0.96% | 1,988,217 |
| Aug 11, 2026 | 6.25 | 6.31 | 6.19 | 6.23 | 6.23 | -0.95% | 2,318,400 |
| Aug 10, 2026 | 6.12 | 6.31 | 6.11 | 6.29 | 6.29 | 2.61% | 3,945,115 |
| Aug 7, 2026 | 6.17 | 6.22 | 6.05 | 6.13 | 6.13 | -1.13% | 2,958,600 |
| Aug 6, 2026 | 6.11 | 6.22 | 6.03 | 6.20 | 6.20 | 1.47% | 3,730,639 |
| Aug 5, 2026 | 6.12 | 6.17 | 6.06 | 6.11 | 6.11 | - | 2,504,240 |
| Aug 4, 2026 | 6.13 | 6.19 | 6.07 | 6.11 | 6.11 | -0.16% | 4,001,966 |
| Aug 3, 2026 | 5.99 | 6.14 | 5.98 | 6.12 | 6.12 | 2.00% | 3,585,300 |
| Jul 31, 2026 | 6.03 | 6.08 | 5.94 | 6.00 | 6.00 | -0.33% | 3,557,137 |
| Jul 30, 2026 | 6.03 | 6.12 | 5.95 | 6.02 | 6.02 | - | 2,815,400 |
| Jul 29, 2026 | 5.98 | 6.05 | 5.94 | 6.02 | 6.02 | 0.84% | 2,761,400 |
| Jul 28, 2026 | 5.90 | 6.02 | 5.86 | 5.97 | 5.97 | 1.02% | 2,691,700 |
| Jul 27, 2026 | 5.76 | 5.91 | 5.75 | 5.91 | 5.91 | 1.90% | 2,985,900 |
| Jul 24, 2026 | 5.82 | 5.85 | 5.68 | 5.80 | 5.80 | -0.51% | 3,079,938 |
| Jul 23, 2026 | 5.72 | 5.85 | 5.71 | 5.83 | 5.83 | 1.92% | 2,894,353 |
| Jul 22, 2026 | 5.81 | 5.88 | 5.69 | 5.72 | 5.72 | -1.72% | 2,824,700 |
| Jul 21, 2026 | 5.81 | 5.86 | 5.60 | 5.82 | 5.82 | - | 5,261,453 |
| Jul 20, 2026 | 5.99 | 6.10 | 5.75 | 5.82 | 5.82 | -2.68% | 4,877,800 |
| Jul 17, 2026 | 6.10 | 6.19 | 5.85 | 5.98 | 5.98 | -1.32% | 5,539,681 |
| Jul 16, 2026 | 6.06 | 6.14 | 5.95 | 6.06 | 6.06 | - | 3,268,488 |
| Jul 15, 2026 | 5.95 | 6.09 | 5.90 | 6.06 | 6.06 | 2.02% | 3,213,800 |
| Jul 14, 2026 | 5.79 | 5.97 | 5.75 | 5.94 | 5.94 | 2.41% | 3,359,500 |
| Jul 13, 2026 | 5.88 | 5.95 | 5.74 | 5.80 | 5.80 | -2.19% | 3,585,826 |
| Jul 10, 2026 | 5.92 | 6.05 | 5.81 | 5.93 | 5.93 | - | 3,217,729 |
| Jul 9, 2026 | 5.93 | 5.96 | 5.75 | 5.93 | 5.93 | - | 4,089,225 |
| Jul 8, 2026 | 5.93 | 5.98 | 5.82 | 5.93 | 5.93 | - | 3,172,669 |
| Jul 7, 2026 | 6.01 | 6.05 | 5.84 | 5.93 | 5.93 | -1.17% | 4,037,969 |
| Jul 6, 2026 | 6.04 | 6.12 | 5.92 | 6.00 | 6.00 | -0.66% | 5,554,704 |
| Jul 3, 2026 | 5.99 | 6.15 | 5.90 | 6.04 | 6.04 | 3.60% | 7,583,146 |
| Jul 2, 2026 | 5.75 | 5.92 | 5.75 | 5.83 | 5.83 | 0.17% | 4,464,686 |
| Jul 1, 2026 | 5.65 | 5.88 | 5.57 | 5.82 | 5.82 | 3.01% | 5,827,486 |
| Jun 30, 2026 | 5.64 | 5.83 | 5.54 | 5.65 | 5.65 | -0.70% | 6,594,226 |
| Jun 29, 2026 | 5.69 | 5.84 | 5.56 | 5.69 | 5.69 | -0.18% | 5,880,703 |
| Jun 26, 2026 | 5.78 | 5.90 | 5.68 | 5.70 | 5.70 | -2.56% | 7,970,430 |
| Jun 25, 2026 | 6.25 | 6.36 | 5.81 | 5.85 | 5.85 | -6.25% | 12,259,070 |
| Jun 24, 2026 | 6.46 | 6.68 | 6.19 | 6.24 | 6.24 | -3.55% | 6,857,445 |
| Jun 23, 2026 | 6.24 | 6.69 | 6.24 | 6.47 | 6.47 | 3.35% | 6,960,765 |
| Jun 22, 2026 | 6.30 | 6.31 | 6.01 | 6.26 | 6.26 | -1.11% | 5,132,529 |
| Jun 18, 2026 | 6.22 | 6.40 | 6.15 | 6.33 | 6.33 | 2.10% | 5,967,000 |