Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China · Delayed Price · Currency is CNY 74.09
-0.70 (-0.94%)
At close: Oct 31, 2025
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 74.97 | 75.33 | 73.54 | 74.09 | 74.09 | -0.94% | 1,084,321 |
| Oct 30, 2025 | 77.75 | 78.14 | 74.01 | 74.79 | 74.79 | -4.12% | 1,137,180 |
| Oct 29, 2025 | 75.67 | 78.33 | 75.16 | 78.00 | 78.00 | 3.15% | 1,178,080 |
| Oct 28, 2025 | 75.94 | 76.38 | 74.90 | 75.62 | 75.62 | -0.30% | 1,223,377 |
| Oct 27, 2025 | 76.53 | 78.77 | 75.17 | 75.85 | 75.85 | -0.98% | 1,815,284 |
| Oct 24, 2025 | 77.93 | 78.00 | 73.02 | 76.60 | 76.60 | -2.69% | 3,028,947 |
| Oct 23, 2025 | 77.70 | 79.79 | 77.54 | 78.72 | 78.72 | 0.82% | 1,001,850 |
| Oct 22, 2025 | 78.37 | 79.28 | 77.52 | 78.08 | 78.08 | -0.13% | 700,005 |
| Oct 21, 2025 | 77.00 | 78.50 | 76.64 | 78.18 | 78.18 | 1.26% | 733,553 |
| Oct 20, 2025 | 78.31 | 78.49 | 76.47 | 77.21 | 77.21 | -1.40% | 1,019,678 |
| Oct 17, 2025 | 80.00 | 80.87 | 78.16 | 78.31 | 78.31 | -2.62% | 898,200 |
| Oct 16, 2025 | 80.99 | 81.49 | 79.50 | 80.42 | 80.42 | 0.56% | 1,166,500 |
| Oct 15, 2025 | 81.08 | 81.30 | 76.94 | 79.97 | 79.97 | -2.20% | 1,981,800 |
| Oct 14, 2025 | 82.45 | 82.74 | 79.05 | 81.77 | 81.77 | -1.42% | 2,253,676 |
| Oct 13, 2025 | 78.56 | 83.12 | 77.60 | 82.95 | 82.95 | 2.47% | 2,216,894 |
| Oct 10, 2025 | 80.00 | 81.37 | 78.52 | 80.95 | 80.95 | 1.53% | 1,303,476 |
| Oct 9, 2025 | 80.00 | 80.40 | 77.22 | 79.73 | 79.73 | -0.16% | 2,147,010 |
| Sep 30, 2025 | 78.49 | 80.25 | 78.10 | 79.86 | 79.86 | 2.04% | 1,959,360 |
| Sep 29, 2025 | 75.52 | 78.35 | 75.52 | 78.26 | 78.26 | 2.58% | 1,197,370 |
| Sep 26, 2025 | 76.00 | 77.50 | 75.08 | 76.29 | 76.29 | 0.32% | 1,397,300 |
| Sep 25, 2025 | 76.13 | 77.52 | 75.51 | 76.05 | 76.05 | -0.94% | 1,258,400 |
| Sep 24, 2025 | 73.20 | 76.99 | 73.20 | 76.77 | 76.77 | 3.86% | 1,628,900 |
| Sep 23, 2025 | 75.00 | 75.45 | 72.65 | 73.92 | 73.92 | -1.47% | 1,671,960 |
| Sep 22, 2025 | 77.26 | 77.26 | 73.80 | 75.02 | 75.02 | -2.90% | 2,018,600 |
| Sep 19, 2025 | 76.76 | 78.84 | 75.76 | 77.26 | 77.26 | 0.26% | 1,049,528 |
| Sep 18, 2025 | 77.12 | 78.88 | 76.08 | 77.06 | 77.06 | -0.36% | 936,518 |
| Sep 17, 2025 | 77.16 | 77.87 | 76.24 | 77.34 | 77.34 | -0.06% | 875,944 |
| Sep 16, 2025 | 76.89 | 77.83 | 74.58 | 77.39 | 77.39 | 0.65% | 1,247,154 |
| Sep 15, 2025 | 77.78 | 78.48 | 76.38 | 76.89 | 76.89 | -1.14% | 1,173,401 |
| Sep 12, 2025 | 78.02 | 78.71 | 77.10 | 77.78 | 77.78 | -0.47% | 1,029,900 |
| Sep 11, 2025 | 77.00 | 78.26 | 76.37 | 78.15 | 78.15 | 1.10% | 1,320,744 |
| Sep 10, 2025 | 78.88 | 79.88 | 76.74 | 77.30 | 77.30 | -2.00% | 1,369,888 |
| Sep 9, 2025 | 78.44 | 79.30 | 77.67 | 78.88 | 78.88 | -0.30% | 1,246,150 |
| Sep 8, 2025 | 76.09 | 79.78 | 76.09 | 79.12 | 79.12 | 3.51% | 2,950,956 |
| Sep 5, 2025 | 76.38 | 76.97 | 75.32 | 76.44 | 76.44 | 0.82% | 1,542,603 |
| Sep 4, 2025 | 76.97 | 77.48 | 74.77 | 75.82 | 75.82 | -1.10% | 1,508,478 |
| Sep 3, 2025 | 79.12 | 79.13 | 76.01 | 76.66 | 76.66 | -3.69% | 1,418,813 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.03 | 79.60 | 79.60 | -0.55% | 2,810,140 |
| Sep 1, 2025 | 78.42 | 80.09 | 77.08 | 80.04 | 80.04 | 2.81% | 3,449,900 |
| Aug 29, 2025 | 77.13 | 78.35 | 76.10 | 77.85 | 77.85 | 0.30% | 2,617,123 |
| Aug 28, 2025 | 72.55 | 79.58 | 72.55 | 77.62 | 77.62 | 6.04% | 4,068,454 |
| Aug 27, 2025 | 74.44 | 75.00 | 73.04 | 73.20 | 73.20 | -2.96% | 2,307,286 |
| Aug 26, 2025 | 72.38 | 75.97 | 71.73 | 75.43 | 75.43 | 3.94% | 4,091,331 |
| Aug 25, 2025 | 71.92 | 73.48 | 70.55 | 72.57 | 72.57 | 0.22% | 3,762,969 |
| Aug 22, 2025 | 72.00 | 78.47 | 70.20 | 72.41 | 72.41 | 5.03% | 5,755,839 |
| Aug 21, 2025 | 68.52 | 69.55 | 68.01 | 68.94 | 68.94 | 0.64% | 1,457,100 |
| Aug 20, 2025 | 66.59 | 68.50 | 66.10 | 68.50 | 68.50 | 2.70% | 1,346,159 |
| Aug 19, 2025 | 67.77 | 67.88 | 66.00 | 66.70 | 66.70 | -0.54% | 1,631,260 |
| Aug 18, 2025 | 67.01 | 68.00 | 65.94 | 67.06 | 67.06 | 0.07% | 1,674,900 |
| Aug 15, 2025 | 67.32 | 68.28 | 66.80 | 67.01 | 67.01 | 0.03% | 1,194,880 |