Shandong Yanggu Huatai Chemical Co., Ltd. (SHE:300121)
China · Delayed Price · Currency is CNY 9.51
+0.11 (1.17%)
Sep 30, 2026, 3:04 PM CST
SHE:300121 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.45 | 9.59 | 9.41 | 9.51 | 9.51 | 1.17% | 6,004,499 |
| Sep 29, 2026 | 9.40 | 9.54 | 9.38 | 9.40 | 9.40 | -0.53% | 6,251,600 |
| Sep 28, 2026 | 9.75 | 9.87 | 9.35 | 9.45 | 9.45 | -3.67% | 11,985,590 |
| Sep 24, 2026 | 9.90 | 10.02 | 9.78 | 9.81 | 9.81 | -1.01% | 10,020,200 |
| Sep 23, 2026 | 9.73 | 10.04 | 9.67 | 9.91 | 9.91 | 1.23% | 12,699,700 |
| Sep 22, 2026 | 9.96 | 9.98 | 9.75 | 9.79 | 9.79 | -1.51% | 9,588,300 |
| Sep 21, 2026 | 9.60 | 9.95 | 9.60 | 9.94 | 9.94 | 3.54% | 15,322,700 |
| Sep 18, 2026 | 9.55 | 9.68 | 9.53 | 9.60 | 9.60 | 0.84% | 8,777,858 |
| Sep 17, 2026 | 9.57 | 9.72 | 9.51 | 9.52 | 9.52 | -1.96% | 11,204,700 |
| Sep 16, 2026 | 9.47 | 10.00 | 9.47 | 9.71 | 9.71 | 2.64% | 14,579,541 |
| Sep 15, 2026 | 9.87 | 9.92 | 9.46 | 9.46 | 9.46 | -4.44% | 16,427,300 |
| Sep 14, 2026 | 9.90 | 10.12 | 9.80 | 9.90 | 9.90 | -1.59% | 19,129,031 |
| Sep 11, 2026 | 9.68 | 10.18 | 9.35 | 10.06 | 10.06 | 4.14% | 31,601,792 |
| Sep 10, 2026 | 9.76 | 9.90 | 9.63 | 9.66 | 9.66 | -1.83% | 8,490,600 |
| Sep 9, 2026 | 9.76 | 9.85 | 9.72 | 9.84 | 9.84 | 0.92% | 10,636,500 |
| Sep 8, 2026 | 9.70 | 9.79 | 9.59 | 9.75 | 9.75 | 0.93% | 8,915,301 |
| Sep 7, 2026 | 9.60 | 9.70 | 9.51 | 9.66 | 9.66 | 1.26% | 6,966,336 |
| Sep 4, 2026 | 9.65 | 9.79 | 9.47 | 9.54 | 9.54 | -0.73% | 10,848,960 |
| Sep 3, 2026 | 9.69 | 9.76 | 9.52 | 9.61 | 9.61 | -0.41% | 7,342,100 |
| Sep 2, 2026 | 9.75 | 9.78 | 9.55 | 9.65 | 9.65 | -1.83% | 8,123,059 |
| Sep 1, 2026 | 9.74 | 9.89 | 9.72 | 9.83 | 9.83 | 0.72% | 9,568,000 |
| Aug 31, 2026 | 9.71 | 9.79 | 9.61 | 9.76 | 9.76 | -0.91% | 9,270,990 |
| Aug 28, 2026 | 9.91 | 9.96 | 9.83 | 9.85 | 9.85 | -0.20% | 7,036,400 |
| Aug 27, 2026 | 9.69 | 9.88 | 9.69 | 9.87 | 9.87 | 1.54% | 7,232,339 |
| Aug 26, 2026 | 9.67 | 9.78 | 9.60 | 9.72 | 9.72 | 0.83% | 8,230,892 |
| Aug 25, 2026 | 9.48 | 9.68 | 9.45 | 9.64 | 9.64 | 0.73% | 5,947,600 |
| Aug 24, 2026 | 9.66 | 9.66 | 9.45 | 9.57 | 9.57 | -0.42% | 6,577,248 |
| Aug 21, 2026 | 9.60 | 9.68 | 9.41 | 9.61 | 9.61 | -0.83% | 7,171,400 |
| Aug 20, 2026 | 9.63 | 9.84 | 9.60 | 9.69 | 9.69 | 2.43% | 11,938,140 |
| Aug 19, 2026 | 9.76 | 9.76 | 9.42 | 9.46 | 9.46 | -3.96% | 11,769,930 |
| Aug 18, 2026 | 10.04 | 10.04 | 9.79 | 9.85 | 9.85 | -1.70% | 9,670,800 |
| Aug 17, 2026 | 9.68 | 10.03 | 9.55 | 10.02 | 10.02 | 3.73% | 15,541,800 |
| Aug 14, 2026 | 9.46 | 9.71 | 9.46 | 9.66 | 9.66 | 2.22% | 11,217,800 |
| Aug 13, 2026 | 9.80 | 9.80 | 9.45 | 9.45 | 9.45 | -2.48% | 11,015,000 |
| Aug 12, 2026 | 9.71 | 9.74 | 9.65 | 9.69 | 9.69 | 0.21% | 6,370,200 |
| Aug 11, 2026 | 9.73 | 9.77 | 9.62 | 9.67 | 9.67 | -1.23% | 7,523,834 |
| Aug 10, 2026 | 9.70 | 9.79 | 9.54 | 9.79 | 9.79 | 1.56% | 12,154,909 |
| Aug 7, 2026 | 9.70 | 9.70 | 9.45 | 9.64 | 9.64 | -0.41% | 10,549,100 |
| Aug 6, 2026 | 9.63 | 9.70 | 9.51 | 9.68 | 9.68 | -0.21% | 12,250,822 |
| Aug 5, 2026 | 9.53 | 9.73 | 9.45 | 9.70 | 9.70 | 2.11% | 14,994,758 |
| Aug 4, 2026 | 9.43 | 9.55 | 9.39 | 9.50 | 9.50 | 0.64% | 11,655,703 |
| Aug 3, 2026 | 9.37 | 9.44 | 9.23 | 9.44 | 9.44 | 1.07% | 8,964,600 |
| Jul 31, 2026 | 9.36 | 9.49 | 9.30 | 9.34 | 9.34 | 2.19% | 15,429,445 |
| Jul 30, 2026 | 9.09 | 9.23 | 9.02 | 9.14 | 9.14 | -0.22% | 10,482,138 |
| Jul 29, 2026 | 9.01 | 9.16 | 8.87 | 9.16 | 9.16 | 1.66% | 12,063,200 |
| Jul 28, 2026 | 9.07 | 9.18 | 8.96 | 9.01 | 9.01 | -1.31% | 10,054,400 |
| Jul 27, 2026 | 8.92 | 9.14 | 8.90 | 9.13 | 9.13 | 2.13% | 9,202,033 |
| Jul 24, 2026 | 9.02 | 9.14 | 8.94 | 8.94 | 8.94 | -2.51% | 9,337,583 |
| Jul 23, 2026 | 9.02 | 9.23 | 8.89 | 9.17 | 9.17 | 0.99% | 13,203,512 |
| Jul 22, 2026 | 9.32 | 9.37 | 9.05 | 9.08 | 9.08 | -3.51% | 12,423,611 |