Skip to main content
logo
Shandong Fengyuan Chemical Co., Ltd. (SHE:002805)
China flag China · Delayed Price · Currency is CNY
16.38
+0.02 (0.12%)
At close: Feb 13, 2026

SHE:002805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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