Skip to main content
logo
Shandong Fengyuan Chemical Co., Ltd. (SHE:002805)
China flag China · Delayed Price · Currency is CNY
17.90
-0.10 (-0.56%)
Mar 16, 2026, 3:04 PM CST

SHE:002805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202618.0518.5817.7818.0018.000.28%28,386,980
Mar 12, 202618.0418.3817.8217.9517.95-1.91%22,843,920
Mar 11, 202617.7618.7017.5018.3018.302.81%41,642,240
Mar 10, 202618.0118.3817.7517.8017.80-1.77%30,868,500
Mar 9, 202617.1318.2017.1318.1218.121.68%43,623,780
Mar 6, 202618.5518.5517.6017.8217.825.69%57,766,823
Mar 5, 202617.1917.2716.6216.8616.861.20%21,715,320
Mar 4, 202616.8617.2116.3216.6616.66-23,229,170
Mar 3, 202616.3817.8816.3816.6616.662.52%34,601,970
Mar 2, 202616.2416.7016.0116.2516.25-2.99%8,015,240
Feb 27, 202616.5916.8716.5116.7516.750.30%7,068,060
Feb 26, 202617.2817.5016.6116.7016.70-1.53%9,845,360
Feb 25, 202616.6417.0716.5916.9616.962.23%8,325,510
Feb 24, 202616.5416.7316.4716.5916.591.28%6,242,124
Feb 13, 202616.2616.6416.2616.3816.380.12%5,006,650
Feb 12, 202616.4516.5516.2216.3616.36-1.45%5,670,744
Feb 11, 202616.4716.6616.3816.6016.600.97%6,221,608
Feb 10, 202616.6216.6916.3516.4416.44-1.08%5,630,860
Feb 9, 202616.5016.6416.4416.6216.621.59%7,223,540
Feb 6, 202615.7516.6415.6616.3616.363.22%12,447,800
Feb 5, 202616.1916.3615.8015.8515.85-2.94%6,252,550
Feb 4, 202616.0016.3515.9116.3316.332.06%6,902,305
Feb 3, 202615.8716.1215.7716.0016.001.85%6,592,785
Feb 2, 202615.9816.2815.7015.7115.71-1.69%7,219,295
Jan 30, 202616.3016.3315.6715.9815.98-1.84%11,162,524
Jan 29, 202616.3016.5516.0216.2816.28-0.79%8,212,880
Jan 28, 202616.5816.7416.3016.4116.41-1.91%8,875,245
Jan 27, 202617.0917.2315.8816.7316.73-2.68%18,425,210
Jan 26, 202617.5017.7116.9617.1917.19-1.55%15,294,550
Jan 23, 202616.6917.4616.6117.4617.465.05%16,987,380
Jan 22, 202616.6216.8016.4716.6216.62-0.42%7,097,371
Jan 21, 202616.1916.7516.0516.6916.692.14%10,125,020
Jan 20, 202617.1417.1416.1516.3416.34-3.48%15,010,110
Jan 19, 202616.6017.0916.5016.9316.930.89%11,079,700
Jan 16, 202617.1017.2216.6516.7816.78-1.64%13,921,550
Jan 15, 202616.9917.3616.8317.0617.060.47%14,443,480
Jan 14, 202616.9917.5916.7016.9816.98-0.53%20,443,650
Jan 13, 202617.7417.9417.0317.0717.07-3.56%21,678,150
Jan 12, 202617.3317.7217.2517.7017.701.32%20,035,460
Jan 9, 202617.5817.7817.3317.4717.47-0.63%15,957,170
Jan 8, 202617.5818.0717.4117.5817.58-0.68%17,745,620
Jan 7, 202618.2118.3617.5717.7017.70-2.53%24,793,440
Jan 6, 202618.3718.9517.9318.1618.16-36,118,720
Jan 5, 202618.0818.3017.7518.1618.162.43%26,404,540
Dec 31, 202518.3018.3917.5017.7317.73-2.31%24,482,230
Dec 30, 202517.8018.3417.3118.1518.15-0.98%36,626,240
Dec 29, 202518.5019.6517.9518.3318.33-2.91%64,985,900
Dec 26, 202518.8818.8818.8818.8818.8810.02%12,023,548
Dec 25, 202516.7517.1916.6017.1617.161.30%12,687,400
Dec 24, 202516.8217.2316.7616.9416.940.71%17,769,130