Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China · Delayed Price · Currency is CNY 6.33
+0.13 (2.10%)
Jun 18, 2026, 3:04 PM CST
SHE:002753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.36 | 6.40 | 6.15 | 6.33 | - | 2.10% | 4,581,100 |
| 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 |
| May 21, 2026 | 6.86 | 7.16 | 6.85 | 6.87 | 6.82 | 0.15% | 11,925,760 |
| May 20, 2026 | 6.91 | 6.96 | 6.82 | 6.86 | 6.81 | -0.72% | 3,608,763 |
| May 19, 2026 | 6.94 | 6.99 | 6.78 | 6.91 | 6.86 | -0.29% | 4,620,986 |
| May 18, 2026 | 6.91 | 6.93 | 6.75 | 6.93 | 6.88 | -0.14% | 6,872,875 |
| May 15, 2026 | 6.98 | 7.04 | 6.89 | 6.94 | 6.89 | -0.72% | 6,196,757 |
| May 14, 2026 | 7.07 | 7.08 | 6.95 | 6.99 | 6.94 | -1.27% | 6,584,604 |
| May 13, 2026 | 7.07 | 7.11 | 7.00 | 7.08 | 7.03 | 0.14% | 5,663,973 |
| May 12, 2026 | 7.25 | 7.28 | 7.07 | 7.07 | 7.02 | -2.62% | 8,751,700 |
| May 11, 2026 | 7.39 | 7.43 | 7.21 | 7.26 | 7.21 | -1.63% | 9,771,450 |
| May 8, 2026 | 7.33 | 7.42 | 7.25 | 7.38 | 7.33 | 0.54% | 7,374,000 |
| May 7, 2026 | 7.37 | 7.43 | 7.21 | 7.34 | 7.29 | -0.27% | 9,444,743 |
| May 6, 2026 | 7.42 | 7.48 | 7.30 | 7.36 | 7.31 | -0.67% | 8,092,237 |
| Apr 30, 2026 | 7.39 | 7.47 | 7.27 | 7.41 | 7.36 | 0.27% | 7,479,154 |
| Apr 29, 2026 | 7.20 | 7.47 | 7.08 | 7.39 | 7.34 | 0.96% | 12,582,080 |
| Apr 28, 2026 | 7.33 | 7.37 | 7.22 | 7.32 | 7.27 | -0.81% | 6,738,278 |
| Apr 27, 2026 | 7.30 | 7.39 | 7.15 | 7.38 | 7.33 | 0.54% | 6,049,639 |
| Apr 24, 2026 | 7.21 | 7.38 | 7.19 | 7.34 | 7.29 | 1.10% | 4,213,887 |
| Apr 23, 2026 | 7.32 | 7.33 | 7.17 | 7.26 | 7.21 | -0.55% | 4,592,519 |
| Apr 22, 2026 | 7.31 | 7.40 | 7.26 | 7.30 | 7.25 | -0.41% | 4,486,650 |
| Apr 21, 2026 | 7.25 | 7.34 | 7.18 | 7.33 | 7.28 | 1.10% | 4,825,300 |
| Apr 20, 2026 | 7.18 | 7.28 | 7.13 | 7.25 | 7.20 | 0.69% | 4,361,588 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.15 | 7.20 | 7.15 | -1.77% | 5,259,000 |
| Apr 16, 2026 | 7.28 | 7.35 | 7.19 | 7.33 | 7.28 | 1.52% | 4,814,048 |
| Apr 15, 2026 | 7.33 | 7.40 | 7.17 | 7.22 | 7.17 | -1.37% | 7,967,300 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.22 | 7.32 | 7.27 | -0.95% | 6,534,980 |
| Apr 13, 2026 | 7.44 | 7.57 | 7.27 | 7.39 | 7.34 | -0.67% | 5,571,800 |
| Apr 10, 2026 | 7.45 | 7.56 | 7.40 | 7.44 | 7.39 | 0.13% | 5,204,100 |
| Apr 9, 2026 | 7.52 | 7.55 | 7.40 | 7.43 | 7.38 | -1.72% | 6,568,420 |
| Apr 8, 2026 | 7.53 | 7.56 | 7.35 | 7.56 | 7.51 | 0.93% | 8,004,700 |
| Apr 7, 2026 | 7.18 | 7.52 | 7.10 | 7.49 | 7.44 | 4.90% | 10,859,800 |