Skip to main content
logo
Shandong Fengyuan Chemical Co., Ltd. (SHE:002805)
China flag China · Delayed Price · Currency is CNY
17.46
+0.84 (5.05%)
At close: Jan 23, 2026

SHE:002805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 23, 202516.2917.1516.2316.8216.822.69%21,655,460
Dec 22, 202516.3016.5716.2816.3816.380.61%9,911,280
Dec 19, 202516.3216.4316.0816.2816.28-11,383,560
Dec 18, 202516.5716.7816.2516.2816.28-3.38%11,047,620
Dec 17, 202516.3816.8916.2116.8516.853.76%16,273,700
Dec 16, 202516.6016.7716.0016.2416.24-3.10%10,622,440
Dec 15, 202516.8516.9816.5316.7616.76-0.06%10,586,880
Dec 12, 202517.3517.5216.6016.7716.77-3.34%17,670,604
Dec 11, 202517.9818.2317.3017.3517.35-1.98%14,954,560
Dec 10, 202517.8418.3017.5317.7017.70-0.84%13,505,340
Dec 9, 202518.1818.2117.8017.8517.85-2.83%17,467,920
Dec 8, 202518.0018.4117.7218.3718.372.63%17,276,590
Dec 5, 202517.9018.3517.4017.9017.900.17%18,188,020
Dec 4, 202518.2618.6117.7817.8717.87-3.09%19,457,740
Dec 3, 202519.3019.6618.2818.4418.44-3.81%30,856,920
Dec 2, 202519.1119.8818.8719.1719.17-0.21%40,085,919
Dec 1, 202520.3320.3419.0019.2119.21-5.56%42,065,097
Nov 28, 202518.3020.3418.1820.3420.3410.01%36,491,220
Nov 27, 202517.7718.9817.7718.4918.494.17%26,930,570
Nov 26, 202518.3618.4217.7217.7517.75-3.53%19,777,380
Nov 25, 202518.5819.0818.0918.4018.404.43%28,929,790
Nov 24, 202518.5118.5517.2817.6217.62-2.87%24,173,660
Nov 21, 202518.8919.6318.0818.1418.14-8.38%39,831,510
Nov 20, 202520.1521.4019.7419.8019.80-1.00%43,689,796
Nov 19, 202520.3221.5519.8020.0020.00-6.85%58,172,940
Nov 18, 202523.7123.8521.4721.4721.47-9.98%48,215,010
Nov 17, 202523.2023.8522.2123.8523.8510.01%83,288,490
Nov 14, 202521.6821.6820.4021.6821.689.99%33,999,450
Nov 13, 202518.1919.7118.1919.7119.719.99%45,013,980