Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China · Delayed Price · Currency is CNY 188.62
+9.50 (5.30%)
Sep 30, 2026, 3:04 PM CST
SHE:002821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 177.81 | 192.00 | 175.68 | 188.62 | 188.62 | 5.30% | 10,600,886 |
| Sep 29, 2026 | 180.16 | 188.96 | 178.00 | 179.12 | 179.12 | -0.78% | 7,556,806 |
| Sep 28, 2026 | 180.63 | 181.66 | 176.80 | 180.53 | 180.53 | 1.25% | 6,721,066 |
| Sep 24, 2026 | 188.08 | 188.98 | 178.27 | 178.30 | 178.30 | -5.16% | 8,103,590 |
| Sep 23, 2026 | 188.00 | 191.69 | 186.30 | 188.01 | 188.01 | 0.19% | 6,277,514 |
| Sep 22, 2026 | 188.03 | 192.25 | 185.47 | 187.66 | 187.66 | -1.74% | 8,050,784 |
| Sep 21, 2026 | 188.00 | 194.32 | 185.67 | 190.99 | 190.99 | 3.13% | 10,383,120 |
| Sep 18, 2026 | 184.10 | 193.90 | 181.16 | 185.20 | 185.20 | -0.55% | 10,486,598 |
| Sep 17, 2026 | 185.00 | 190.30 | 181.18 | 186.23 | 186.23 | 2.06% | 11,972,144 |
| Sep 16, 2026 | 177.56 | 186.38 | 174.44 | 182.48 | 182.48 | 2.98% | 11,001,710 |
| Sep 15, 2026 | 177.00 | 179.76 | 175.22 | 177.20 | 177.20 | -0.23% | 7,723,509 |
| Sep 14, 2026 | 163.50 | 177.88 | 161.03 | 177.60 | 177.60 | 8.21% | 11,854,388 |
| Sep 11, 2026 | 169.51 | 169.52 | 162.00 | 164.13 | 164.13 | -3.66% | 7,416,441 |
| Sep 10, 2026 | 172.64 | 173.95 | 166.90 | 170.36 | 170.36 | -1.55% | 5,950,315 |
| Sep 9, 2026 | 171.00 | 175.80 | 170.44 | 173.05 | 173.05 | -0.72% | 7,823,501 |
| Sep 8, 2026 | 165.80 | 176.60 | 162.66 | 174.31 | 174.31 | 4.63% | 12,207,410 |
| Sep 7, 2026 | 161.18 | 167.49 | 161.18 | 166.60 | 166.60 | 2.20% | 6,699,007 |
| Sep 4, 2026 | 168.00 | 168.48 | 162.21 | 163.02 | 163.02 | -3.09% | 6,567,572 |
| Sep 3, 2026 | 164.60 | 169.50 | 163.22 | 168.22 | 168.22 | 2.20% | 9,294,750 |
| Sep 2, 2026 | 161.00 | 166.66 | 157.87 | 164.60 | 164.60 | 2.31% | 11,379,452 |
| Sep 1, 2026 | 161.37 | 162.30 | 155.75 | 160.88 | 160.88 | -0.45% | 9,689,854 |
| Aug 31, 2026 | 160.66 | 163.84 | 157.78 | 161.60 | 161.60 | -2.02% | 10,336,100 |
| Aug 28, 2026 | 168.00 | 170.64 | 164.20 | 164.94 | 164.94 | -3.34% | 8,223,630 |
| Aug 27, 2026 | 173.37 | 173.76 | 166.72 | 170.64 | 170.64 | -0.73% | 10,661,090 |
| Aug 26, 2026 | 175.67 | 179.67 | 171.70 | 171.90 | 171.90 | -0.19% | 15,184,630 |
| Aug 25, 2026 | 156.48 | 172.23 | 154.20 | 172.23 | 172.23 | 10.00% | 17,025,641 |
| Aug 24, 2026 | 170.66 | 170.99 | 155.00 | 156.57 | 156.57 | -6.86% | 14,547,535 |
| Aug 21, 2026 | 178.12 | 178.12 | 166.22 | 168.10 | 168.10 | -7.84% | 20,539,369 |
| Aug 20, 2026 | 180.12 | 187.65 | 176.03 | 182.40 | 182.40 | 6.92% | 24,967,150 |
| Aug 19, 2026 | 176.00 | 179.20 | 169.59 | 170.59 | 170.59 | -3.76% | 11,994,036 |
| Aug 18, 2026 | 176.58 | 179.99 | 173.80 | 177.25 | 177.25 | 0.07% | 10,432,920 |
| Aug 17, 2026 | 170.19 | 178.37 | 168.00 | 177.12 | 177.12 | 3.46% | 12,059,670 |
| Aug 14, 2026 | 172.00 | 175.29 | 167.30 | 171.20 | 171.20 | -1.50% | 11,747,740 |
| Aug 13, 2026 | 174.57 | 180.58 | 171.20 | 173.81 | 173.81 | -0.68% | 17,410,820 |
| Aug 12, 2026 | 175.47 | 179.10 | 173.88 | 175.00 | 175.00 | -0.36% | 11,108,820 |
| Aug 11, 2026 | 174.79 | 184.30 | 172.30 | 175.64 | 175.64 | -0.20% | 18,399,010 |
| Aug 10, 2026 | 180.00 | 188.00 | 171.97 | 176.00 | 176.00 | 2.17% | 23,282,185 |
| Aug 7, 2026 | 156.50 | 172.26 | 156.00 | 172.26 | 172.26 | 10.00% | 10,845,090 |
| Aug 6, 2026 | 165.50 | 166.16 | 154.00 | 156.60 | 156.60 | -4.15% | 13,513,110 |
| Aug 5, 2026 | 162.00 | 171.50 | 162.00 | 163.38 | 163.38 | 1.10% | 14,138,668 |
| Aug 4, 2026 | 155.55 | 161.61 | 155.55 | 161.61 | 161.61 | 10.00% | 5,691,063 |
| Aug 3, 2026 | 151.26 | 155.90 | 146.00 | 146.92 | 146.92 | -3.75% | 7,401,108 |
| 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 |