Shandong Rike Chemical Co., Ltd. (SHE:300214)
China · Delayed Price · Currency is CNY 12.97
+1.28 (10.95%)
Aug 3, 2026, 3:04 PM CST
Shandong Rike Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 11.42 | 14.00 | 11.17 | 12.97 | 12.97 | 10.95% | 82,117,573 |
| Jul 31, 2026 | 12.21 | 12.66 | 11.59 | 11.69 | 11.69 | -6.10% | 51,436,670 |
| Jul 30, 2026 | 13.40 | 13.50 | 12.24 | 12.45 | 12.45 | -7.78% | 58,260,900 |
| Jul 29, 2026 | 13.76 | 14.40 | 12.70 | 13.50 | 13.50 | -3.57% | 69,603,273 |
| Jul 28, 2026 | 14.60 | 14.88 | 13.66 | 14.00 | 14.00 | -1.62% | 79,175,773 |
| Jul 27, 2026 | 12.35 | 14.23 | 12.35 | 14.23 | 14.23 | 19.98% | 76,796,300 |
| Jul 24, 2026 | 10.80 | 12.31 | 10.80 | 11.86 | 11.86 | 15.59% | 88,467,567 |
| Jul 23, 2026 | 8.61 | 10.26 | 8.48 | 10.26 | 10.26 | 20.00% | 50,148,300 |
| Jul 22, 2026 | 8.64 | 9.13 | 8.52 | 8.55 | 8.55 | -2.73% | 29,402,900 |
| Jul 21, 2026 | 8.41 | 8.87 | 7.62 | 8.79 | 8.79 | 3.05% | 38,584,900 |
| Jul 20, 2026 | 9.86 | 10.07 | 8.35 | 8.53 | 8.53 | -11.24% | 48,542,600 |
| Jul 17, 2026 | 10.51 | 10.80 | 9.45 | 9.61 | 9.61 | -10.27% | 45,164,980 |
| Jul 16, 2026 | 10.32 | 11.69 | 10.32 | 10.71 | 10.71 | -7.51% | 61,388,450 |
| Jul 15, 2026 | 13.14 | 14.12 | 10.86 | 11.58 | 11.58 | -13.58% | 81,500,250 |
| Jul 14, 2026 | 13.12 | 13.97 | 10.82 | 13.40 | 13.40 | 8.94% | 93,576,367 |
| Jul 13, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 20.00% | 6,360,134 |
| Jun 26, 2026 | 10.15 | 10.57 | 9.71 | 10.25 | 10.25 | 4.49% | 29,830,666 |
| Jun 25, 2026 | 10.05 | 10.20 | 9.75 | 9.81 | 9.81 | -2.78% | 22,450,936 |
| Jun 24, 2026 | 10.16 | 10.40 | 10.03 | 10.09 | 10.09 | -0.10% | 22,699,600 |
| Jun 23, 2026 | 9.99 | 10.27 | 9.52 | 10.10 | 10.10 | -1.08% | 30,457,700 |
| Jun 22, 2026 | 9.70 | 10.29 | 9.58 | 10.21 | 10.21 | 7.81% | 37,422,942 |
| Jun 18, 2026 | 8.58 | 9.59 | 8.58 | 9.47 | 9.47 | 10.76% | 34,463,320 |
| Jun 17, 2026 | 8.27 | 8.65 | 8.21 | 8.55 | 8.55 | 2.27% | 20,024,000 |
| Jun 16, 2026 | 7.73 | 8.54 | 7.73 | 8.36 | 8.36 | 9.00% | 29,027,950 |
| Jun 15, 2026 | 7.25 | 7.94 | 7.25 | 7.67 | 7.67 | 6.97% | 16,631,500 |
| Jun 12, 2026 | 7.36 | 7.43 | 7.17 | 7.17 | 7.17 | -1.51% | 8,253,500 |
| Jun 11, 2026 | 7.45 | 7.54 | 7.16 | 7.28 | 7.28 | -2.67% | 7,304,200 |
| Jun 10, 2026 | 7.25 | 7.55 | 7.20 | 7.48 | 7.48 | 2.61% | 9,516,900 |
| Jun 9, 2026 | 7.24 | 7.34 | 7.16 | 7.29 | 7.29 | 1.82% | 7,789,200 |
| Jun 8, 2026 | 7.50 | 7.59 | 7.08 | 7.16 | 7.16 | -6.04% | 10,506,900 |
| Jun 5, 2026 | 7.41 | 7.95 | 7.20 | 7.62 | 7.62 | 1.87% | 14,870,700 |
| Jun 4, 2026 | 7.61 | 7.67 | 7.41 | 7.48 | 7.48 | -2.22% | 7,841,300 |
| Jun 3, 2026 | 7.75 | 7.76 | 7.57 | 7.65 | 7.65 | -1.29% | 7,788,300 |
| Jun 2, 2026 | 7.82 | 7.82 | 7.55 | 7.75 | 7.75 | 0.13% | 9,427,100 |
| Jun 1, 2026 | 7.80 | 7.90 | 7.71 | 7.74 | 7.74 | -0.77% | 10,064,100 |
| May 29, 2026 | 8.24 | 8.24 | 7.74 | 7.80 | 7.80 | -4.76% | 14,189,521 |
| 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 |