Shandong Rike Chemical Co.,LTD. (SHE:300214)
China · Delayed Price · Currency is CNY 7.71
+0.03 (0.39%)
Feb 27, 2026, 3:04 PM CST
SHE:300214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.69 | 7.76 | 7.62 | 7.71 | 7.71 | 0.39% | 11,440,147 |
| Feb 26, 2026 | 7.69 | 7.79 | 7.58 | 7.68 | 7.68 | 0.79% | 15,929,400 |
| Feb 25, 2026 | 7.52 | 7.72 | 7.46 | 7.62 | 7.62 | 1.33% | 12,773,600 |
| Feb 24, 2026 | 7.42 | 7.54 | 7.38 | 7.52 | 7.52 | 1.90% | 10,843,100 |
| Feb 13, 2026 | 7.38 | 7.55 | 7.34 | 7.38 | 7.38 | -0.14% | 8,096,700 |
| Feb 12, 2026 | 7.35 | 7.53 | 7.34 | 7.39 | 7.39 | 0.68% | 12,321,200 |
| Feb 11, 2026 | 7.29 | 7.50 | 7.21 | 7.34 | 7.34 | -0.27% | 9,057,100 |
| Feb 10, 2026 | 7.44 | 7.47 | 7.35 | 7.36 | 7.36 | -1.08% | 6,377,600 |
| Feb 9, 2026 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | 2.90% | 11,807,000 |
| Feb 6, 2026 | 7.05 | 7.34 | 7.00 | 7.23 | 7.23 | 2.12% | 8,944,700 |
| Feb 5, 2026 | 7.17 | 7.27 | 7.07 | 7.08 | 7.08 | -2.07% | 7,596,500 |
| Feb 4, 2026 | 7.22 | 7.32 | 7.16 | 7.23 | 7.23 | -0.14% | 7,090,600 |
| Feb 3, 2026 | 7.07 | 7.27 | 7.02 | 7.24 | 7.24 | 3.72% | 10,316,330 |
| Feb 2, 2026 | 7.20 | 7.31 | 6.97 | 6.98 | 6.98 | -4.77% | 13,104,500 |
| 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 |