Shandong Yanggu Huatai Chemical Co., Ltd. (SHE:300121)
China · Delayed Price · Currency is CNY 14.40
-0.04 (-0.28%)
Aug 22, 2025, 2:45 PM CST
SHE:300121 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 14.40 | 14.50 | 14.32 | 14.43 | 14.43 | -0.07% | 10,937,710 |
| Aug 21, 2025 | 14.64 | 14.68 | 14.36 | 14.44 | 14.44 | -1.37% | 12,473,494 |
| Aug 20, 2025 | 14.45 | 14.76 | 14.25 | 14.64 | 14.64 | 1.04% | 17,288,945 |
| Aug 19, 2025 | 14.50 | 14.69 | 14.35 | 14.49 | 14.49 | -0.21% | 16,174,900 |
| Aug 18, 2025 | 14.35 | 14.65 | 14.28 | 14.52 | 14.52 | 2.25% | 19,181,397 |
| Aug 15, 2025 | 14.00 | 14.26 | 13.97 | 14.20 | 14.20 | 0.14% | 18,451,784 |
| Aug 14, 2025 | 14.61 | 14.95 | 14.12 | 14.18 | 14.18 | 1.58% | 32,960,930 |
| Aug 13, 2025 | 13.89 | 14.10 | 13.89 | 13.96 | 13.96 | -0.21% | 9,666,100 |
| Aug 12, 2025 | 13.79 | 14.02 | 13.62 | 13.99 | 13.99 | 1.23% | 16,529,300 |
| Aug 11, 2025 | 13.64 | 13.91 | 13.60 | 13.82 | 13.82 | 1.25% | 9,203,227 |
| Aug 8, 2025 | 13.81 | 13.83 | 13.58 | 13.65 | 13.65 | -1.80% | 10,223,377 |
| Aug 7, 2025 | 13.86 | 14.02 | 13.80 | 13.90 | 13.90 | 0.14% | 11,476,400 |
| Aug 6, 2025 | 13.40 | 13.89 | 13.35 | 13.88 | 13.88 | 3.50% | 16,719,550 |
| Aug 5, 2025 | 13.52 | 13.67 | 13.40 | 13.41 | 13.41 | -0.81% | 16,170,014 |
| Aug 4, 2025 | 13.17 | 13.58 | 13.15 | 13.52 | 13.52 | -5.98% | 27,502,490 |
| Aug 1, 2025 | 14.21 | 14.72 | 14.03 | 14.38 | 14.38 | 1.70% | 15,759,050 |
| Jul 31, 2025 | 14.32 | 14.61 | 14.08 | 14.14 | 14.14 | -2.48% | 17,230,100 |
| Jul 30, 2025 | 15.05 | 15.05 | 14.50 | 14.50 | 14.50 | -4.61% | 27,775,800 |
| Jul 29, 2025 | 14.80 | 15.46 | 14.69 | 15.20 | 15.20 | 1.74% | 31,510,019 |
| Jul 28, 2025 | 15.14 | 15.14 | 14.86 | 14.94 | 14.94 | -0.93% | 16,390,247 |
| Jul 25, 2025 | 14.81 | 15.08 | 14.56 | 15.08 | 15.08 | 1.34% | 28,611,237 |
| Jul 24, 2025 | 14.66 | 14.89 | 14.59 | 14.88 | 14.88 | 1.50% | 17,827,076 |
| Jul 23, 2025 | 14.50 | 14.98 | 14.50 | 14.66 | 14.66 | 0.89% | 25,656,450 |
| Jul 22, 2025 | 14.52 | 14.65 | 14.42 | 14.53 | 14.53 | -0.62% | 12,421,603 |
| Jul 21, 2025 | 14.51 | 14.70 | 14.44 | 14.62 | 14.62 | -0.20% | 12,637,902 |
| Jul 18, 2025 | 14.53 | 14.75 | 14.30 | 14.65 | 14.65 | 0.96% | 15,610,300 |
| Jul 17, 2025 | 14.35 | 14.54 | 14.22 | 14.51 | 14.51 | 1.11% | 13,131,781 |
| Jul 16, 2025 | 14.62 | 14.79 | 14.34 | 14.35 | 14.35 | -3.11% | 18,819,500 |
| Jul 15, 2025 | 14.64 | 14.99 | 14.41 | 14.81 | 14.81 | 1.72% | 23,033,789 |
| Jul 14, 2025 | 14.63 | 14.75 | 14.46 | 14.56 | 14.56 | -1.02% | 11,653,600 |
| Jul 11, 2025 | 14.70 | 14.80 | 14.48 | 14.71 | 14.71 | -0.41% | 14,579,238 |
| Jul 10, 2025 | 14.96 | 15.30 | 14.71 | 14.77 | 14.77 | -1.27% | 19,553,167 |
| Jul 9, 2025 | 14.96 | 15.17 | 14.75 | 14.96 | 14.96 | -0.93% | 24,671,062 |
| Jul 8, 2025 | 14.39 | 15.27 | 14.21 | 15.10 | 15.10 | 5.08% | 39,611,863 |
| Jul 7, 2025 | 14.70 | 14.70 | 14.31 | 14.37 | 14.37 | -0.90% | 14,167,750 |
| Jul 4, 2025 | 14.57 | 14.90 | 14.35 | 14.50 | 14.50 | -1.29% | 19,594,790 |
| Jul 3, 2025 | 14.86 | 14.99 | 14.51 | 14.69 | 14.69 | -2.26% | 23,240,444 |
| Jul 2, 2025 | 15.04 | 15.27 | 14.58 | 15.03 | 15.03 | -2.02% | 34,607,044 |
| Jul 1, 2025 | 15.00 | 15.46 | 14.78 | 15.34 | 15.34 | 2.06% | 51,296,982 |
| Jun 30, 2025 | 14.95 | 15.38 | 14.71 | 15.03 | 15.03 | 1.01% | 50,782,196 |
| Jun 27, 2025 | 14.15 | 15.35 | 14.02 | 14.88 | 14.88 | 5.61% | 54,282,650 |
| Jun 26, 2025 | 14.46 | 14.58 | 14.05 | 14.09 | 14.09 | -3.95% | 34,279,009 |
| Jun 25, 2025 | 14.48 | 14.71 | 14.23 | 14.67 | 14.67 | 0.14% | 39,711,806 |
| Jun 24, 2025 | 14.10 | 14.75 | 13.91 | 14.65 | 14.65 | 3.46% | 48,539,589 |
| Jun 23, 2025 | 14.03 | 14.31 | 13.53 | 14.16 | 14.16 | -2.28% | 45,257,573 |
| Jun 20, 2025 | 13.53 | 14.91 | 13.53 | 14.49 | 14.49 | 9.11% | 68,530,454 |
| Jun 19, 2025 | 13.12 | 13.45 | 13.06 | 13.28 | 13.28 | 1.14% | 27,484,400 |
| Jun 18, 2025 | 13.09 | 13.27 | 12.91 | 13.13 | 13.13 | -0.30% | 10,464,800 |
| Jun 17, 2025 | 13.32 | 13.32 | 13.05 | 13.17 | 13.17 | -1.05% | 11,010,692 |
| Jun 16, 2025 | 13.16 | 13.31 | 13.10 | 13.31 | 13.31 | 1.06% | 9,829,862 |