Skip to main content
logo
Shandong Fengyuan Chemical Co., Ltd. (SHE:002805)
China flag China · Delayed Price · Currency is CNY
16.05
-0.96 (-5.64%)
Apr 3, 2026, 3:04 PM CST

SHE:002805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202617.3317.3316.0216.03--5.76%8,186,512
Apr 2, 202617.4517.7416.9117.0117.01-2.52%13,916,200
Apr 1, 202617.7217.9317.0817.4517.45-0.06%15,834,180
Mar 31, 202617.8018.0417.4517.4617.46-3.38%16,814,360
Mar 30, 202618.1018.3417.6818.0718.07-0.99%20,255,060
Mar 27, 202617.3318.3317.2918.2518.254.17%32,774,000
Mar 26, 202617.4118.0017.3217.5217.520.11%19,143,600
Mar 25, 202617.3717.6517.1317.5017.500.75%17,332,670
Mar 24, 202616.8817.3816.3517.3717.374.89%25,734,770
Mar 23, 202615.9117.3615.6016.5616.561.66%31,917,850
Mar 20, 202616.4517.1816.1516.2916.29-0.97%22,232,510
Mar 19, 202616.7517.0716.3816.4516.45-3.69%13,818,310
Mar 18, 202617.3517.5616.7517.0817.08-1.67%19,862,700
Mar 17, 202617.7318.2217.3417.3717.37-2.96%19,950,840
Mar 16, 202617.7918.3017.7517.9017.90-0.56%20,477,760
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