Shanghai Baolijia Chemical Co., Ltd. (SHE:301037)
China · Delayed Price · Currency is CNY 14.75
-0.11 (-0.74%)
At close: Sep 12, 2025
SHE:301037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.90 | 14.94 | 14.70 | 14.75 | - | -0.74% | 2,161,664 |
| Sep 11, 2025 | 14.90 | 14.95 | 14.58 | 14.86 | - | -0.73% | 2,120,739 |
| Sep 10, 2025 | 14.72 | 15.20 | 14.53 | 14.97 | - | 1.70% | 3,325,812 |
| Sep 9, 2025 | 14.85 | 15.10 | 14.51 | 14.72 | - | -1.01% | 2,850,444 |
| Sep 8, 2025 | 14.68 | 14.92 | 14.52 | 14.87 | - | 1.85% | 2,599,646 |
| Sep 5, 2025 | 14.26 | 14.60 | 14.16 | 14.60 | - | 2.46% | 2,936,349 |
| Sep 4, 2025 | 13.95 | 14.47 | 13.91 | 14.25 | - | 1.93% | 2,889,358 |
| Sep 3, 2025 | 14.41 | 14.51 | 13.92 | 13.98 | - | -3.25% | 2,190,270 |
| Sep 2, 2025 | 14.38 | 14.61 | 13.95 | 14.45 | - | 0.70% | 3,482,314 |
| Sep 1, 2025 | 14.17 | 14.70 | 14.11 | 14.35 | - | 1.34% | 3,779,700 |
| Aug 29, 2025 | 14.29 | 14.40 | 14.04 | 14.16 | - | -0.63% | 2,647,421 |
| Aug 28, 2025 | 14.50 | 14.89 | 13.66 | 14.25 | - | -1.72% | 4,490,686 |
| Aug 27, 2025 | 15.19 | 15.35 | 14.50 | 14.50 | - | -4.16% | 3,838,972 |
| Aug 26, 2025 | 14.91 | 15.26 | 14.84 | 15.13 | - | 0.87% | 2,751,476 |
| Aug 25, 2025 | 15.01 | 15.17 | 14.81 | 15.00 | - | -0.27% | 3,297,074 |
| Aug 22, 2025 | 15.21 | 15.23 | 14.82 | 15.04 | - | -1.25% | 2,856,034 |
| Aug 21, 2025 | 15.24 | 15.29 | 15.00 | 15.23 | - | 0.46% | 4,124,440 |
| Aug 20, 2025 | 15.05 | 15.18 | 14.93 | 15.16 | - | 0.46% | 2,983,424 |
| Aug 19, 2025 | 14.89 | 15.17 | 14.72 | 15.09 | - | 1.21% | 4,273,328 |
| Aug 18, 2025 | 14.95 | 14.99 | 14.81 | 14.91 | - | 0.13% | 5,136,360 |
| Aug 15, 2025 | 14.81 | 15.05 | 14.78 | 14.89 | - | - | 5,072,748 |
| Aug 14, 2025 | 15.52 | 15.54 | 14.85 | 14.89 | - | -2.81% | 6,296,692 |
| Aug 13, 2025 | 15.71 | 15.77 | 15.23 | 15.32 | - | -1.16% | 6,484,138 |
| Aug 12, 2025 | 15.73 | 15.99 | 15.42 | 15.50 | - | -1.77% | 10,710,723 |
| Aug 11, 2025 | 15.53 | 16.94 | 15.30 | 15.78 | - | 7.57% | 14,040,824 |
| Aug 8, 2025 | 14.55 | 14.71 | 14.31 | 14.67 | - | 0.89% | 2,238,410 |
| Aug 7, 2025 | 14.53 | 14.62 | 14.42 | 14.54 | - | 0.28% | 2,569,018 |
| Aug 6, 2025 | 14.64 | 14.70 | 14.35 | 14.50 | - | -0.75% | 2,368,462 |
| Aug 5, 2025 | 14.22 | 14.61 | 14.20 | 14.61 | - | 2.96% | 3,007,864 |
| Aug 4, 2025 | 14.37 | 14.37 | 13.98 | 14.19 | - | -1.11% | 2,828,582 |
| Aug 1, 2025 | 13.95 | 14.38 | 13.90 | 14.35 | - | 2.79% | 1,939,858 |
| Jul 31, 2025 | 14.08 | 14.20 | 13.90 | 13.96 | - | -0.64% | 1,906,129 |
| Jul 30, 2025 | 14.13 | 14.26 | 13.87 | 14.05 | - | -0.07% | 1,794,518 |
| Jul 29, 2025 | 14.21 | 14.29 | 13.90 | 14.06 | - | -0.99% | 2,350,546 |
| Jul 28, 2025 | 14.07 | 14.24 | 13.98 | 14.20 | - | 0.85% | 1,710,914 |
| Jul 25, 2025 | 14.18 | 14.18 | 13.87 | 14.08 | - | 0.64% | 2,433,009 |
| Jul 24, 2025 | 13.71 | 14.01 | 13.71 | 13.99 | - | 1.38% | 2,406,208 |
| Jul 23, 2025 | 13.89 | 14.01 | 13.66 | 13.80 | - | -1.08% | 2,381,068 |
| Jul 22, 2025 | 13.91 | 14.17 | 13.76 | 13.95 | - | 0.50% | 3,494,390 |
| Jul 21, 2025 | 13.69 | 13.96 | 13.56 | 13.88 | - | 1.68% | 2,824,670 |
| Jul 18, 2025 | 13.53 | 13.69 | 13.43 | 13.65 | - | 1.26% | 1,885,082 |
| Jul 17, 2025 | 13.39 | 13.55 | 13.31 | 13.48 | - | 0.45% | 1,598,824 |
| Jul 16, 2025 | 13.33 | 13.49 | 13.27 | 13.42 | - | 1.21% | 2,232,974 |
| Jul 15, 2025 | 13.49 | 13.54 | 13.03 | 13.26 | - | -1.70% | 2,436,848 |
| Jul 14, 2025 | 13.41 | 13.55 | 13.25 | 13.49 | - | 0.30% | 3,911,410 |
| Jul 11, 2025 | 13.37 | 13.60 | 13.13 | 13.45 | - | 0.60% | 2,535,200 |
| Jul 10, 2025 | 13.25 | 13.43 | 13.20 | 13.37 | - | 0.38% | 2,315,083 |
| Jul 9, 2025 | 13.28 | 13.44 | 13.21 | 13.32 | - | 0.30% | 2,317,038 |
| Jul 8, 2025 | 13.28 | 13.38 | 13.08 | 13.28 | - | 0.61% | 2,606,082 |
| Jul 7, 2025 | 12.86 | 13.22 | 12.85 | 13.20 | - | 1.85% | 2,672,247 |