Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China · Delayed Price · Currency is CNY 111.35
-2.89 (-2.53%)
Aug 1, 2025, 3:04 PM CST
SHE:002821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.01 | 116.00 | 110.11 | 111.35 | 111.35 | -2.53% | 12,211,516 |
| Jul 31, 2025 | 113.96 | 116.96 | 113.00 | 114.24 | 114.24 | 0.24% | 10,618,119 |
| Jul 30, 2025 | 121.88 | 122.87 | 113.33 | 113.97 | 113.97 | -7.26% | 16,044,664 |
| Jul 29, 2025 | 119.00 | 125.50 | 115.20 | 122.89 | 122.89 | 4.13% | 15,413,426 |
| Jul 28, 2025 | 114.47 | 118.30 | 112.88 | 118.02 | 118.02 | 3.09% | 10,617,462 |
| Jul 25, 2025 | 112.08 | 121.00 | 111.01 | 114.48 | 114.48 | 1.12% | 13,886,303 |
| Jul 24, 2025 | 102.88 | 113.21 | 101.90 | 113.21 | 113.21 | 10.00% | 13,170,238 |
| Jul 23, 2025 | 98.75 | 105.40 | 98.75 | 102.92 | 102.92 | 4.89% | 11,171,115 |
| Jul 22, 2025 | 96.35 | 101.49 | 95.81 | 98.12 | 98.12 | 1.57% | 8,669,209 |
| Jul 21, 2025 | 98.01 | 98.10 | 95.10 | 96.60 | 96.60 | -1.74% | 6,691,841 |
| Jul 18, 2025 | 97.40 | 98.77 | 96.40 | 98.31 | 98.31 | 0.93% | 7,979,940 |
| Jul 17, 2025 | 96.05 | 97.97 | 95.15 | 97.40 | 97.40 | 1.47% | 7,909,212 |
| Jul 16, 2025 | 97.46 | 97.60 | 95.24 | 95.99 | 95.99 | -1.58% | 5,760,250 |
| Jul 15, 2025 | 96.55 | 97.74 | 95.10 | 97.53 | 97.53 | 0.55% | 7,912,438 |
| Jul 14, 2025 | 97.50 | 99.00 | 96.17 | 97.00 | 97.00 | -0.51% | 10,903,148 |
| Jul 11, 2025 | 90.91 | 97.50 | 90.91 | 97.50 | 97.50 | 10.00% | 12,307,891 |
| Jul 10, 2025 | 87.90 | 91.83 | 87.81 | 88.64 | 88.64 | 0.42% | 4,743,352 |
| Jul 9, 2025 | 87.01 | 90.11 | 86.18 | 88.27 | 88.27 | 0.57% | 4,450,855 |
| Jul 8, 2025 | 86.41 | 88.58 | 86.01 | 87.77 | 87.77 | 1.56% | 3,159,564 |
| Jul 7, 2025 | 88.70 | 89.29 | 86.08 | 86.42 | 86.42 | -2.94% | 3,492,000 |
| Jul 4, 2025 | 89.15 | 90.28 | 87.25 | 89.04 | 89.04 | -0.10% | 4,389,830 |
| Jul 3, 2025 | 88.34 | 90.39 | 87.68 | 89.13 | 89.13 | 0.79% | 3,682,457 |
| Jul 2, 2025 | 89.15 | 90.28 | 87.37 | 88.43 | 88.43 | -1.24% | 3,004,450 |
| Jul 1, 2025 | 88.29 | 91.18 | 88.10 | 89.54 | 89.54 | 1.46% | 5,939,917 |
| Jun 30, 2025 | 83.64 | 88.80 | 83.15 | 88.25 | 88.25 | 5.87% | 6,542,666 |
| Jun 27, 2025 | 82.65 | 84.00 | 82.31 | 83.36 | 83.36 | 0.86% | 2,561,245 |
| Jun 26, 2025 | 84.98 | 84.98 | 82.27 | 82.65 | 82.65 | -3.49% | 3,236,440 |
| Jun 25, 2025 | 85.27 | 85.80 | 84.50 | 85.64 | 84.54 | 0.43% | 3,419,360 |
| Jun 24, 2025 | 84.79 | 85.95 | 84.22 | 85.27 | 84.17 | 0.84% | 4,689,936 |
| Jun 23, 2025 | 82.35 | 84.84 | 81.91 | 84.56 | 83.47 | 2.13% | 4,930,120 |
| Jun 20, 2025 | 82.66 | 83.99 | 82.20 | 82.80 | 81.74 | 0.18% | 4,092,212 |
| Jun 19, 2025 | 85.20 | 85.70 | 82.18 | 82.65 | 81.59 | -2.91% | 5,732,425 |
| Jun 18, 2025 | 86.00 | 86.60 | 84.80 | 85.13 | 84.04 | -1.47% | 5,231,686 |
| Jun 17, 2025 | 92.33 | 92.88 | 85.99 | 86.40 | 85.29 | -5.98% | 9,050,890 |
| Jun 16, 2025 | 90.97 | 94.15 | 90.66 | 91.90 | 90.72 | 0.45% | 5,137,813 |
| Jun 13, 2025 | 94.20 | 96.75 | 90.90 | 91.49 | 90.31 | -3.06% | 8,302,679 |
| Jun 12, 2025 | 92.00 | 95.01 | 91.74 | 94.38 | 93.17 | 2.36% | 5,716,152 |
| Jun 11, 2025 | 94.28 | 95.00 | 92.00 | 92.20 | 91.02 | -2.35% | 5,425,914 |
| Jun 10, 2025 | 93.43 | 97.28 | 93.42 | 94.42 | 93.21 | 1.07% | 6,046,268 |
| Jun 9, 2025 | 91.02 | 94.76 | 90.43 | 93.42 | 92.22 | 3.08% | 6,095,437 |
| Jun 6, 2025 | 91.12 | 92.18 | 90.04 | 90.63 | 89.47 | -0.95% | 3,380,220 |
| Jun 5, 2025 | 94.80 | 94.90 | 90.38 | 91.50 | 90.32 | -3.63% | 7,460,880 |
| Jun 4, 2025 | 93.35 | 96.00 | 92.60 | 94.95 | 93.73 | 1.01% | 4,121,990 |
| Jun 3, 2025 | 93.02 | 95.41 | 92.67 | 94.00 | 92.79 | -0.24% | 5,223,649 |
| May 30, 2025 | 92.50 | 96.30 | 92.21 | 94.23 | 93.02 | 1.21% | 7,298,902 |
| May 29, 2025 | 87.77 | 93.95 | 86.66 | 93.10 | 91.90 | 5.68% | 7,817,081 |
| May 28, 2025 | 88.00 | 88.38 | 87.03 | 88.10 | 86.97 | -1.01% | 4,187,158 |
| May 27, 2025 | 85.20 | 89.05 | 84.69 | 89.00 | 87.86 | 4.45% | 6,272,350 |
| May 26, 2025 | 86.00 | 86.64 | 84.11 | 85.21 | 84.12 | -1.43% | 4,179,569 |
| May 23, 2025 | 86.20 | 88.34 | 86.00 | 86.45 | 85.34 | 0.52% | 8,479,850 |