Shandong Rike Chemical Co.,LTD. (SHE:300214)
China · Delayed Price · Currency is CNY 8.19
-0.04 (-0.49%)
May 28, 2026, 3:13 PM CST
SHE:300214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.18 | 8.32 | 8.06 | 8.19 | 8.19 | -0.49% | 10,578,100 |
| May 27, 2026 | 8.21 | 8.44 | 7.97 | 8.23 | 8.23 | -0.24% | 14,410,700 |
| May 26, 2026 | 8.21 | 8.30 | 7.88 | 8.25 | 8.25 | 0.36% | 16,838,500 |
| May 25, 2026 | 8.43 | 8.46 | 8.10 | 8.22 | 8.22 | -2.26% | 11,393,700 |
| May 22, 2026 | 8.20 | 8.47 | 8.03 | 8.41 | 8.41 | 3.70% | 16,426,200 |
| May 21, 2026 | 8.69 | 8.72 | 7.99 | 8.11 | 8.11 | -6.78% | 24,823,500 |
| May 20, 2026 | 8.86 | 9.04 | 8.62 | 8.70 | 8.70 | -1.69% | 16,320,202 |
| May 19, 2026 | 8.80 | 8.97 | 8.62 | 8.85 | 8.85 | 1.14% | 20,837,800 |
| May 18, 2026 | 8.81 | 9.01 | 8.66 | 8.75 | 8.75 | -1.80% | 19,283,200 |
| May 15, 2026 | 9.19 | 9.30 | 8.73 | 8.91 | 8.91 | -3.36% | 25,347,900 |
| May 14, 2026 | 9.86 | 9.86 | 9.19 | 9.22 | 9.22 | -7.24% | 36,737,600 |
| May 13, 2026 | 8.84 | 9.97 | 8.84 | 9.94 | 9.94 | 11.56% | 47,145,700 |
| May 12, 2026 | 9.15 | 9.22 | 8.80 | 8.91 | 8.91 | -3.15% | 22,538,500 |
| May 11, 2026 | 8.77 | 9.38 | 8.77 | 9.20 | 9.20 | 3.25% | 33,059,700 |
| May 8, 2026 | 9.06 | 9.33 | 8.90 | 8.91 | 8.91 | -1.87% | 33,235,400 |
| May 7, 2026 | 8.92 | 9.20 | 8.81 | 9.08 | 9.08 | -0.22% | 46,018,930 |
| May 6, 2026 | 8.38 | 9.20 | 8.31 | 9.10 | 9.10 | 10.57% | 55,258,040 |
| Apr 30, 2026 | 8.24 | 8.32 | 8.05 | 8.23 | 8.23 | -0.48% | 19,797,300 |
| Apr 29, 2026 | 7.95 | 8.43 | 7.87 | 8.27 | 8.27 | 2.35% | 28,826,710 |
| Apr 28, 2026 | 7.87 | 8.20 | 7.85 | 8.08 | 8.08 | 2.28% | 22,206,000 |
| Apr 27, 2026 | 7.95 | 8.06 | 7.82 | 7.90 | 7.90 | -0.25% | 14,654,600 |
| Apr 24, 2026 | 7.80 | 8.02 | 7.74 | 7.92 | 7.92 | 1.28% | 12,002,800 |
| Apr 23, 2026 | 7.89 | 8.23 | 7.76 | 7.82 | 7.82 | -1.26% | 11,953,400 |
| Apr 22, 2026 | 7.71 | 8.08 | 7.63 | 7.92 | 7.92 | 2.72% | 16,348,900 |
| Apr 21, 2026 | 7.81 | 7.83 | 7.58 | 7.71 | 7.71 | -2.16% | 11,879,200 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.75 | 7.88 | 7.88 | 0.25% | 11,257,300 |
| Apr 17, 2026 | 7.97 | 7.97 | 7.82 | 7.86 | 7.86 | -2.00% | 19,471,430 |
| Apr 16, 2026 | 7.49 | 8.08 | 7.42 | 8.02 | 8.02 | 8.53% | 30,746,450 |
| Apr 15, 2026 | 7.54 | 7.54 | 7.34 | 7.39 | 7.39 | -0.81% | 10,203,300 |
| Apr 14, 2026 | 7.25 | 7.62 | 7.24 | 7.45 | 7.45 | 3.33% | 17,474,300 |
| Apr 13, 2026 | 7.18 | 7.24 | 7.08 | 7.21 | 7.21 | 0.42% | 7,034,200 |
| Apr 10, 2026 | 7.20 | 7.33 | 7.13 | 7.18 | 7.18 | 0.56% | 8,061,200 |
| Apr 9, 2026 | 7.23 | 7.29 | 7.10 | 7.14 | 7.14 | -1.65% | 8,269,300 |
| Apr 8, 2026 | 7.04 | 7.27 | 6.99 | 7.26 | 7.26 | 3.27% | 12,154,600 |
| Apr 7, 2026 | 6.75 | 7.04 | 6.74 | 7.03 | 7.03 | 4.77% | 8,825,500 |
| Apr 3, 2026 | 7.01 | 7.06 | 6.69 | 6.71 | 6.71 | -4.14% | 10,314,200 |
| Apr 2, 2026 | 7.37 | 7.37 | 6.94 | 7.00 | 7.00 | -4.24% | 11,517,000 |
| Apr 1, 2026 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | 2.67% | 11,738,000 |
| Mar 31, 2026 | 7.38 | 7.41 | 7.10 | 7.12 | 7.12 | -3.65% | 11,671,300 |
| Mar 30, 2026 | 7.39 | 7.47 | 7.23 | 7.39 | 7.39 | -0.67% | 9,495,400 |
| Mar 27, 2026 | 7.30 | 7.51 | 7.22 | 7.44 | 7.44 | 1.22% | 11,218,600 |
| Mar 26, 2026 | 7.50 | 7.69 | 7.31 | 7.35 | 7.35 | -1.08% | 15,180,930 |
| Mar 25, 2026 | 7.19 | 7.57 | 7.18 | 7.43 | 7.43 | 3.19% | 15,328,100 |
| Mar 24, 2026 | 7.05 | 7.21 | 6.83 | 7.20 | 7.20 | 4.05% | 13,321,100 |
| Mar 23, 2026 | 7.20 | 7.52 | 6.85 | 6.92 | 6.92 | -5.21% | 20,965,800 |
| Mar 20, 2026 | 7.56 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 19,402,600 |
| Mar 19, 2026 | 7.75 | 7.86 | 7.48 | 7.50 | 7.50 | -3.85% | 18,526,900 |
| Mar 18, 2026 | 7.91 | 7.94 | 7.73 | 7.80 | 7.80 | -1.02% | 16,906,030 |
| Mar 17, 2026 | 8.15 | 8.28 | 7.87 | 7.88 | 7.88 | -5.29% | 31,428,830 |
| Mar 16, 2026 | 7.85 | 8.50 | 7.77 | 8.32 | 8.32 | 5.99% | 46,640,200 |