Shandong Rike Chemical Co.,LTD. (SHE:300214)
China · Delayed Price · Currency is CNY 9.47
+0.92 (10.76%)
Jun 18, 2026, 3:04 PM CST
SHE:300214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.36 | 9.05 | 7.36 | 8.81 | - | 3.04% | 9,439,500 |
| 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 |
| 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 |