Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China · Delayed Price · Currency is CNY 6.00
-0.02 (-0.33%)
Jul 31, 2026, 3:04 PM CST
SHE:002753 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 6.30 | 6.30 | 6.16 | 6.20 | 6.20 | -1.59% | 4,654,600 |
| Jun 16, 2026 | 6.32 | 6.42 | 6.17 | 6.30 | 6.30 | -0.63% | 4,820,600 |
| Jun 15, 2026 | 6.50 | 6.54 | 6.30 | 6.34 | 6.34 | -1.55% | 5,557,525 |
| Jun 12, 2026 | 6.36 | 6.51 | 6.24 | 6.44 | 6.44 | 2.06% | 6,076,612 |
| Jun 11, 2026 | 6.43 | 6.47 | 6.28 | 6.31 | 6.31 | -2.02% | 3,864,700 |
| Jun 10, 2026 | 6.52 | 6.59 | 6.32 | 6.44 | 6.44 | -1.68% | 4,712,048 |
| Jun 9, 2026 | 6.53 | 6.62 | 6.39 | 6.55 | 6.55 | 0.31% | 4,358,150 |
| Jun 8, 2026 | 6.42 | 6.71 | 6.38 | 6.53 | 6.53 | 0.40% | 6,352,150 |
| Jun 5, 2026 | 6.47 | 6.67 | 6.43 | 6.55 | 6.50 | 1.24% | 5,881,100 |
| Jun 4, 2026 | 6.56 | 6.59 | 6.42 | 6.47 | 6.42 | -1.97% | 3,799,350 |
| Jun 3, 2026 | 6.62 | 6.64 | 6.48 | 6.60 | 6.55 | -0.30% | 4,718,252 |
| Jun 2, 2026 | 6.67 | 6.68 | 6.52 | 6.62 | 6.57 | -0.75% | 5,297,000 |
| Jun 1, 2026 | 6.42 | 6.72 | 6.38 | 6.67 | 6.62 | 3.73% | 6,638,200 |
| May 29, 2026 | 6.58 | 6.64 | 6.40 | 6.43 | 6.38 | -2.28% | 6,748,714 |
| May 28, 2026 | 6.76 | 6.83 | 6.42 | 6.58 | 6.53 | -2.52% | 10,946,880 |
| May 27, 2026 | 6.87 | 6.97 | 6.67 | 6.75 | 6.70 | -1.60% | 9,887,800 |
| May 26, 2026 | 7.39 | 7.42 | 6.72 | 6.86 | 6.81 | -7.55% | 20,193,720 |
| May 25, 2026 | 7.09 | 7.55 | 7.03 | 7.42 | 7.37 | 6.46% | 25,583,740 |
| May 22, 2026 | 6.87 | 7.06 | 6.62 | 6.97 | 6.92 | 1.46% | 9,847,578 |