Shandong Rike Chemical Co.,LTD. (SHE:300214)
China · Delayed Price · Currency is CNY 7.33
-0.18 (-2.40%)
Jan 30, 2026, 3:04 PM CST
SHE:300214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.44 | 7.48 | 7.18 | 7.33 | 7.33 | -2.40% | 15,174,500 |
| Jan 29, 2026 | 7.40 | 7.57 | 7.30 | 7.51 | 7.51 | 0.40% | 19,328,810 |
| Jan 28, 2026 | 7.32 | 7.65 | 7.28 | 7.48 | 7.48 | 1.91% | 23,579,800 |
| Jan 27, 2026 | 7.44 | 7.44 | 7.17 | 7.34 | 7.34 | -2.00% | 13,609,800 |
| Jan 26, 2026 | 7.45 | 7.52 | 7.34 | 7.49 | 7.49 | 0.13% | 16,805,450 |
| Jan 23, 2026 | 7.50 | 7.55 | 7.42 | 7.48 | 7.48 | -0.40% | 16,445,000 |
| Jan 22, 2026 | 7.58 | 7.68 | 7.40 | 7.51 | 7.51 | -1.83% | 24,892,620 |
| Jan 21, 2026 | 7.26 | 8.10 | 7.25 | 7.65 | 7.65 | 4.79% | 44,528,600 |
| Jan 20, 2026 | 7.17 | 7.30 | 7.15 | 7.30 | 7.30 | 1.81% | 12,056,950 |
| Jan 19, 2026 | 7.02 | 7.18 | 7.02 | 7.17 | 7.17 | 1.41% | 7,440,200 |
| Jan 16, 2026 | 7.06 | 7.09 | 6.98 | 7.07 | 7.07 | 0.57% | 7,583,700 |
| Jan 15, 2026 | 7.03 | 7.09 | 6.93 | 7.03 | 7.03 | 0.14% | 7,258,500 |
| Jan 14, 2026 | 6.96 | 7.12 | 6.88 | 7.02 | 7.02 | 0.57% | 15,960,700 |
| Jan 13, 2026 | 7.12 | 7.13 | 6.97 | 6.98 | 6.98 | -1.97% | 8,282,900 |
| Jan 12, 2026 | 7.04 | 7.13 | 7.00 | 7.12 | 7.12 | 0.99% | 12,943,300 |
| Jan 9, 2026 | 6.97 | 7.06 | 6.95 | 7.05 | 7.05 | 0.86% | 8,850,034 |
| Jan 8, 2026 | 6.97 | 7.01 | 6.89 | 6.99 | 6.99 | 0.72% | 7,503,534 |
| Jan 7, 2026 | 6.90 | 7.01 | 6.88 | 6.94 | 6.94 | 0.58% | 6,616,700 |
| Jan 6, 2026 | 6.86 | 6.97 | 6.86 | 6.90 | 6.90 | 0.58% | 6,242,200 |
| Jan 5, 2026 | 6.70 | 6.87 | 6.69 | 6.86 | 6.86 | 2.69% | 9,207,050 |
| Dec 31, 2025 | 6.77 | 6.79 | 6.65 | 6.68 | 6.68 | -1.47% | 6,080,500 |
| Dec 30, 2025 | 6.76 | 6.83 | 6.71 | 6.78 | 6.78 | -0.59% | 5,105,600 |
| Dec 29, 2025 | 6.84 | 6.91 | 6.78 | 6.82 | 6.82 | -0.15% | 5,913,100 |
| Dec 26, 2025 | 6.84 | 6.88 | 6.75 | 6.83 | 6.83 | -0.29% | 5,661,515 |
| Dec 25, 2025 | 6.88 | 6.93 | 6.77 | 6.85 | 6.85 | 0.15% | 8,042,800 |
| Dec 24, 2025 | 6.78 | 6.91 | 6.74 | 6.84 | 6.84 | 0.88% | 5,756,500 |
| Dec 23, 2025 | 6.73 | 6.81 | 6.71 | 6.78 | 6.78 | 0.59% | 4,775,200 |
| Dec 22, 2025 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | -0.88% | 4,353,500 |
| Dec 19, 2025 | 6.70 | 6.81 | 6.70 | 6.80 | 6.80 | 1.49% | 4,227,000 |
| Dec 18, 2025 | 6.62 | 6.78 | 6.60 | 6.70 | 6.70 | 0.30% | 4,955,000 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.53 | 6.68 | 6.68 | 1.06% | 5,926,703 |
| Dec 16, 2025 | 6.76 | 6.78 | 6.61 | 6.61 | 6.61 | -2.51% | 5,387,000 |
| Dec 15, 2025 | 6.64 | 6.83 | 6.63 | 6.78 | 6.78 | 1.50% | 6,303,300 |
| Dec 12, 2025 | 6.75 | 6.86 | 6.68 | 6.68 | 6.68 | -1.04% | 7,225,500 |
| Dec 11, 2025 | 6.88 | 6.99 | 6.75 | 6.75 | 6.75 | -1.60% | 7,059,000 |
| Dec 10, 2025 | 7.01 | 7.01 | 6.84 | 6.86 | 6.86 | -1.72% | 6,220,000 |
| Dec 9, 2025 | 7.05 | 7.08 | 6.96 | 6.98 | 6.98 | -0.85% | 5,662,501 |
| Dec 8, 2025 | 7.08 | 7.10 | 7.02 | 7.04 | 7.04 | 0.43% | 6,161,400 |
| Dec 5, 2025 | 6.92 | 7.03 | 6.83 | 7.01 | 7.01 | 1.59% | 5,961,400 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.83 | 6.90 | 6.90 | -1.43% | 7,504,000 |
| Dec 3, 2025 | 7.12 | 7.13 | 6.97 | 7.00 | 7.00 | -1.41% | 6,587,700 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.05 | 7.10 | 7.10 | -0.98% | 9,030,800 |
| Dec 1, 2025 | 7.12 | 7.26 | 7.12 | 7.17 | 7.17 | - | 8,058,200 |
| Nov 28, 2025 | 7.15 | 7.21 | 7.13 | 7.17 | 7.17 | - | 6,147,300 |
| Nov 27, 2025 | 7.17 | 7.34 | 7.13 | 7.17 | 7.17 | - | 8,207,300 |
| Nov 26, 2025 | 7.41 | 7.41 | 7.11 | 7.17 | 7.17 | -3.24% | 11,312,200 |
| Nov 25, 2025 | 7.15 | 7.46 | 7.15 | 7.41 | 7.41 | 3.64% | 16,580,500 |
| Nov 24, 2025 | 6.98 | 7.25 | 6.88 | 7.15 | 7.15 | 3.62% | 16,834,500 |
| Nov 21, 2025 | 7.42 | 7.45 | 6.90 | 6.90 | 6.90 | -7.75% | 18,868,750 |
| Nov 20, 2025 | 7.83 | 7.85 | 7.47 | 7.48 | 7.48 | -3.73% | 14,947,900 |