Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China · Delayed Price · Currency is CNY 168.10
-14.30 (-7.84%)
Aug 21, 2026, 3:04 PM CST
SHE:002821 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |