Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China · Delayed Price · Currency is CNY 152.65
+6.70 (4.59%)
Jul 31, 2026, 3:04 PM CST
SHE:002821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 148.29 | 157.43 | 145.95 | 152.65 | 152.65 | 4.59% | 8,979,232 |
| Jul 30, 2026 | 155.01 | 155.01 | 142.43 | 145.95 | 145.95 | -5.84% | 11,585,460 |
| Jul 29, 2026 | 159.98 | 164.00 | 154.08 | 155.01 | 155.01 | -1.49% | 7,914,789 |
| Jul 28, 2026 | 162.00 | 163.49 | 156.70 | 157.36 | 157.36 | -3.43% | 6,775,172 |
| Jul 27, 2026 | 158.52 | 169.30 | 157.60 | 162.95 | 162.95 | 2.99% | 9,653,042 |
| Jul 24, 2026 | 163.00 | 165.96 | 157.40 | 158.22 | 158.22 | -3.25% | 8,859,193 |
| Jul 23, 2026 | 163.00 | 169.76 | 160.16 | 163.54 | 163.54 | -0.45% | 9,497,486 |
| Jul 22, 2026 | 166.11 | 175.58 | 163.81 | 164.28 | 164.28 | -3.08% | 12,268,950 |
| Jul 21, 2026 | 161.65 | 170.00 | 158.50 | 169.50 | 169.50 | 4.30% | 13,049,842 |
| Jul 20, 2026 | 150.00 | 168.98 | 150.00 | 162.51 | 162.51 | 0.32% | 15,126,417 |
| Jul 17, 2026 | 176.38 | 177.85 | 161.99 | 161.99 | 161.99 | -10.00% | 12,650,126 |
| Jul 16, 2026 | 191.08 | 200.00 | 178.00 | 179.99 | 179.99 | -8.05% | 21,064,260 |
| Jul 15, 2026 | 175.00 | 195.75 | 175.00 | 195.75 | 195.75 | 10.00% | 22,471,820 |
| Jul 14, 2026 | 164.72 | 181.51 | 158.40 | 177.95 | 177.95 | 7.63% | 18,047,703 |
| Jul 13, 2026 | 163.76 | 171.48 | 163.00 | 165.33 | 165.33 | -0.05% | 13,461,176 |
| Jul 10, 2026 | 159.00 | 171.54 | 156.50 | 165.41 | 165.41 | 2.59% | 15,541,442 |
| Jul 9, 2026 | 149.30 | 163.31 | 145.11 | 161.23 | 161.23 | 7.82% | 15,446,600 |
| Jul 8, 2026 | 154.13 | 159.77 | 149.00 | 149.53 | 149.53 | -2.33% | 12,699,136 |
| Jul 7, 2026 | 160.47 | 163.01 | 152.26 | 153.10 | 153.10 | -5.55% | 18,321,810 |
| Jul 6, 2026 | 160.00 | 181.81 | 157.00 | 162.10 | 162.10 | -2.23% | 23,267,760 |
| Jul 3, 2026 | 156.00 | 166.70 | 149.55 | 165.80 | 165.80 | 8.23% | 17,400,987 |
| Jul 2, 2026 | 159.91 | 167.30 | 151.50 | 153.19 | 153.19 | -7.04% | 19,579,100 |
| Jul 1, 2026 | 158.88 | 170.00 | 150.17 | 164.80 | 164.80 | 1.73% | 21,862,220 |
| Jun 30, 2026 | 170.76 | 171.80 | 158.50 | 162.00 | 162.00 | -3.43% | 18,550,007 |
| Jun 29, 2026 | 155.55 | 167.75 | 151.00 | 167.75 | 167.75 | 10.00% | 10,601,205 |
| Jun 26, 2026 | 152.51 | 158.50 | 150.25 | 152.50 | 152.50 | 1.56% | 13,838,316 |
| Jun 25, 2026 | 142.11 | 155.02 | 141.57 | 151.46 | 150.16 | 6.99% | 17,562,142 |
| Jun 24, 2026 | 129.42 | 141.57 | 127.80 | 141.57 | 140.35 | 10.00% | 6,729,132 |
| Jun 23, 2026 | 125.10 | 131.68 | 124.13 | 128.70 | 127.60 | 2.30% | 8,951,350 |
| Jun 22, 2026 | 123.39 | 125.87 | 120.00 | 125.81 | 124.73 | 1.61% | 6,503,154 |
| Jun 18, 2026 | 114.80 | 124.78 | 113.60 | 123.82 | 122.76 | 7.67% | 7,194,551 |
| Jun 17, 2026 | 112.08 | 115.57 | 111.18 | 115.00 | 114.01 | 2.61% | 3,374,958 |
| Jun 16, 2026 | 114.50 | 114.75 | 111.64 | 112.07 | 111.11 | -2.17% | 4,296,498 |
| Jun 15, 2026 | 115.84 | 115.84 | 112.66 | 114.56 | 113.58 | -2.09% | 4,705,758 |
| Jun 12, 2026 | 113.50 | 117.50 | 112.24 | 117.01 | 116.01 | 2.99% | 6,004,818 |
| Jun 11, 2026 | 112.98 | 115.99 | 111.59 | 113.61 | 112.63 | 0.19% | 4,294,823 |
| Jun 10, 2026 | 111.38 | 115.18 | 110.30 | 113.40 | 112.43 | 1.81% | 4,064,920 |
| Jun 9, 2026 | 113.33 | 113.59 | 106.83 | 111.38 | 110.42 | -1.05% | 6,610,516 |
| Jun 8, 2026 | 113.01 | 116.26 | 111.52 | 112.56 | 111.59 | -3.19% | 4,838,636 |
| Jun 5, 2026 | 119.60 | 122.00 | 115.31 | 116.27 | 115.27 | -2.80% | 5,909,045 |
| Jun 4, 2026 | 115.60 | 119.79 | 115.00 | 119.62 | 118.59 | 2.56% | 4,489,747 |
| Jun 3, 2026 | 113.80 | 118.34 | 113.01 | 116.63 | 115.63 | 2.39% | 5,189,567 |
| Jun 2, 2026 | 115.50 | 115.88 | 111.70 | 113.91 | 112.93 | -1.28% | 4,805,298 |
| Jun 1, 2026 | 117.42 | 125.29 | 114.70 | 115.39 | 114.40 | -1.73% | 7,824,229 |
| May 29, 2026 | 118.28 | 121.10 | 114.73 | 117.42 | 116.41 | -0.17% | 6,954,584 |
| May 28, 2026 | 122.19 | 123.98 | 117.10 | 117.62 | 116.61 | -3.72% | 5,739,997 |
| May 27, 2026 | 122.97 | 123.72 | 118.00 | 122.16 | 121.11 | -1.08% | 7,015,540 |
| May 26, 2026 | 123.00 | 124.00 | 119.06 | 123.49 | 122.43 | -0.36% | 5,201,872 |
| May 25, 2026 | 125.00 | 125.87 | 120.83 | 123.93 | 122.87 | -2.30% | 7,827,297 |
| May 22, 2026 | 126.14 | 127.72 | 124.24 | 126.85 | 125.76 | 0.55% | 8,561,153 |