Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China · Delayed Price · Currency is CNY 68.53
+0.03 (0.04%)
At close: Aug 21, 2025, 2:57 PM CST
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 72.00 | 78.47 | 70.20 | 72.41 | - | 5.03% | 5,755,839 |
| Aug 21, 2025 | 68.52 | 69.55 | 68.01 | 68.94 | - | 0.64% | 1,457,100 |
| Aug 20, 2025 | 66.59 | 68.50 | 66.10 | 68.50 | - | 2.70% | 1,346,159 |
| Aug 19, 2025 | 67.77 | 67.88 | 66.00 | 66.70 | - | -0.54% | 1,631,260 |
| Aug 18, 2025 | 67.01 | 68.00 | 65.94 | 67.06 | - | 0.07% | 1,674,900 |
| Aug 15, 2025 | 67.32 | 68.28 | 66.80 | 67.01 | - | 0.03% | 1,194,880 |
| Aug 14, 2025 | 67.58 | 68.21 | 66.78 | 66.99 | - | -0.90% | 1,366,380 |
| Aug 13, 2025 | 67.50 | 67.95 | 66.33 | 67.60 | - | 0.15% | 1,388,017 |
| Aug 12, 2025 | 66.63 | 67.69 | 65.43 | 67.50 | - | 1.67% | 1,338,063 |
| Aug 11, 2025 | 66.59 | 66.90 | 65.85 | 66.39 | - | -0.30% | 1,292,300 |
| Aug 8, 2025 | 65.75 | 67.55 | 65.33 | 66.59 | - | 1.28% | 1,361,300 |
| Aug 7, 2025 | 65.68 | 65.99 | 64.51 | 65.75 | - | 0.11% | 901,500 |
| Aug 6, 2025 | 65.09 | 65.86 | 64.68 | 65.68 | - | 1.03% | 1,241,807 |
| Aug 5, 2025 | 65.00 | 65.49 | 64.30 | 65.01 | - | 0.03% | 859,907 |
| Aug 4, 2025 | 63.56 | 65.23 | 63.01 | 64.99 | - | 2.33% | 1,182,686 |
| Aug 1, 2025 | 63.35 | 64.83 | 63.30 | 63.51 | - | 0.25% | 883,629 |
| Jul 31, 2025 | 64.89 | 65.18 | 63.00 | 63.35 | - | -1.95% | 1,781,400 |
| Jul 30, 2025 | 66.27 | 67.50 | 64.16 | 64.61 | - | -1.54% | 2,096,100 |
| Jul 29, 2025 | 65.62 | 65.78 | 64.63 | 65.62 | - | 0.14% | 1,158,517 |
| Jul 28, 2025 | 65.40 | 66.38 | 64.31 | 65.53 | - | 0.08% | 1,818,294 |
| Jul 25, 2025 | 63.62 | 66.69 | 63.40 | 65.48 | - | 2.97% | 2,752,537 |
| Jul 24, 2025 | 63.71 | 63.99 | 62.76 | 63.59 | - | 0.81% | 1,187,800 |
| Jul 23, 2025 | 63.25 | 64.18 | 62.50 | 63.08 | - | -0.30% | 1,372,824 |
| Jul 22, 2025 | 63.31 | 64.50 | 62.56 | 63.27 | - | -0.21% | 1,338,335 |
| Jul 21, 2025 | 61.66 | 64.13 | 61.65 | 63.40 | - | 2.86% | 2,298,300 |
| Jul 18, 2025 | 61.00 | 61.70 | 60.60 | 61.64 | - | 1.17% | 1,275,050 |
| Jul 17, 2025 | 60.43 | 61.45 | 59.78 | 60.93 | - | 0.83% | 1,364,500 |
| Jul 16, 2025 | 58.72 | 60.80 | 58.30 | 60.43 | - | 2.89% | 1,734,000 |
| Jul 15, 2025 | 59.57 | 60.79 | 58.50 | 58.73 | - | -1.41% | 1,532,978 |
| Jul 14, 2025 | 58.61 | 59.83 | 58.10 | 59.57 | - | 1.66% | 1,474,580 |
| Jul 11, 2025 | 58.35 | 59.10 | 58.28 | 58.60 | - | 0.43% | 870,180 |
| Jul 10, 2025 | 58.22 | 59.20 | 57.93 | 58.35 | - | 0.73% | 1,104,430 |
| Jul 9, 2025 | 57.60 | 58.20 | 57.28 | 57.93 | - | 0.57% | 930,520 |
| Jul 8, 2025 | 57.07 | 58.10 | 57.07 | 57.60 | - | 0.95% | 1,148,524 |
| Jul 7, 2025 | 56.55 | 57.24 | 55.65 | 57.06 | - | 1.98% | 1,141,400 |
| Jul 4, 2025 | 58.15 | 58.45 | 55.79 | 55.95 | - | -3.88% | 2,122,578 |
| Jul 3, 2025 | 58.46 | 58.98 | 57.91 | 58.21 | - | -0.43% | 1,120,000 |
| Jul 2, 2025 | 59.09 | 59.58 | 57.91 | 58.46 | - | -1.03% | 957,100 |
| Jul 1, 2025 | 59.88 | 59.88 | 58.61 | 59.07 | - | -0.46% | 1,004,900 |
| Jun 30, 2025 | 58.94 | 59.53 | 57.89 | 59.34 | - | 1.18% | 1,345,905 |
| Jun 27, 2025 | 58.33 | 59.27 | 58.33 | 58.65 | - | -0.09% | 894,300 |
| Jun 26, 2025 | 57.99 | 59.40 | 57.55 | 58.70 | - | 1.03% | 1,452,726 |
| Jun 25, 2025 | 59.54 | 59.58 | 57.35 | 58.10 | - | -2.01% | 1,540,400 |
| Jun 24, 2025 | 57.50 | 59.43 | 57.50 | 59.29 | - | 3.15% | 1,738,650 |
| Jun 23, 2025 | 57.93 | 58.30 | 57.02 | 57.48 | - | -0.78% | 1,125,100 |
| Jun 20, 2025 | 57.37 | 58.90 | 57.37 | 57.93 | - | 1.12% | 1,615,300 |
| Jun 19, 2025 | 57.00 | 58.57 | 56.70 | 57.29 | - | 1.08% | 1,354,528 |
| Jun 18, 2025 | 58.40 | 58.70 | 56.55 | 56.68 | - | -2.85% | 1,285,300 |
| Jun 17, 2025 | 56.58 | 59.58 | 56.16 | 58.34 | - | 3.59% | 2,088,070 |
| Jun 16, 2025 | 55.70 | 56.45 | 55.10 | 56.32 | - | 0.99% | 1,276,470 |