Maoming Petro-Chemical Shihua Co., Ltd (SHE:000637)
China
· Delayed Price · Currency is CNY 4.820
+0.090 (1.90%)
Apr 30, 2026, 3:04 PM CST
SHE:000637 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.42 | 4.80 | 4.42 | 4.77 | - | 0.85% | 5,144,300 |
| Apr 29, 2026 | 4.55 | 4.76 | 4.52 | 4.73 | 4.73 | 3.73% | 14,557,190 |
| Apr 28, 2026 | 4.48 | 4.58 | 4.46 | 4.56 | 4.56 | 1.33% | 10,756,180 |
| Apr 27, 2026 | 4.43 | 4.51 | 4.31 | 4.50 | 4.50 | 1.58% | 12,194,300 |
| Apr 24, 2026 | 4.42 | 4.48 | 4.34 | 4.43 | 4.43 | - | 7,403,597 |
| Apr 23, 2026 | 4.48 | 4.48 | 4.36 | 4.43 | 4.43 | -0.45% | 6,816,591 |
| Apr 22, 2026 | 4.43 | 4.48 | 4.37 | 4.45 | 4.45 | 0.68% | 7,517,286 |
| Apr 21, 2026 | 4.40 | 4.45 | 4.34 | 4.42 | 4.42 | 0.91% | 7,369,167 |
| Apr 20, 2026 | 4.35 | 4.40 | 4.32 | 4.38 | 4.38 | 0.69% | 5,617,500 |
| Apr 17, 2026 | 4.44 | 4.45 | 4.29 | 4.35 | 4.35 | -1.58% | 7,175,800 |
| Apr 16, 2026 | 4.36 | 4.44 | 4.28 | 4.42 | 4.42 | 1.38% | 7,626,266 |
| Apr 15, 2026 | 4.47 | 4.48 | 4.34 | 4.36 | 4.36 | -2.46% | 7,926,600 |
| Apr 14, 2026 | 4.53 | 4.55 | 4.42 | 4.47 | 4.47 | -1.32% | 10,082,700 |
| Apr 13, 2026 | 4.54 | 4.55 | 4.42 | 4.53 | 4.53 | 0.67% | 10,589,200 |
| Apr 10, 2026 | 4.54 | 4.58 | 4.49 | 4.50 | 4.50 | -0.44% | 7,340,700 |
| Apr 9, 2026 | 4.56 | 4.58 | 4.47 | 4.52 | 4.52 | -0.44% | 10,303,600 |
| Apr 8, 2026 | 4.56 | 4.58 | 4.45 | 4.54 | 4.54 | -0.22% | 13,605,500 |
| Apr 7, 2026 | 4.30 | 4.57 | 4.19 | 4.55 | 4.55 | 5.81% | 16,641,900 |
| Apr 3, 2026 | 4.60 | 4.63 | 4.28 | 4.30 | 4.30 | -6.52% | 16,848,400 |
| Apr 2, 2026 | 4.59 | 4.67 | 4.52 | 4.60 | 4.60 | - | 14,783,850 |
| Apr 1, 2026 | 4.66 | 4.67 | 4.56 | 4.60 | 4.60 | 0.22% | 12,304,150 |
| Mar 31, 2026 | 4.72 | 4.77 | 4.59 | 4.59 | 4.59 | -2.75% | 14,206,300 |
| Mar 30, 2026 | 4.81 | 4.87 | 4.62 | 4.72 | 4.72 | -1.67% | 19,980,200 |
| Mar 27, 2026 | 4.60 | 4.90 | 4.55 | 4.80 | 4.80 | 4.80% | 23,412,500 |
| Mar 26, 2026 | 4.62 | 4.69 | 4.54 | 4.58 | 4.58 | -0.65% | 12,367,700 |
| Mar 25, 2026 | 4.49 | 4.64 | 4.47 | 4.61 | 4.61 | 1.99% | 13,379,500 |
| Mar 24, 2026 | 4.46 | 4.53 | 4.29 | 4.52 | 4.52 | 4.63% | 17,224,250 |
| Mar 23, 2026 | 4.43 | 4.57 | 4.30 | 4.32 | 4.32 | -4.00% | 19,295,730 |
| Mar 20, 2026 | 4.71 | 4.71 | 4.50 | 4.50 | 4.50 | -4.46% | 18,849,400 |
| Mar 19, 2026 | 4.87 | 4.87 | 4.68 | 4.71 | 4.71 | -1.26% | 18,102,320 |
| Mar 18, 2026 | 4.87 | 4.87 | 4.70 | 4.77 | 4.77 | -1.45% | 16,789,700 |
| Mar 17, 2026 | 4.92 | 5.01 | 4.83 | 4.84 | 4.84 | -1.83% | 18,394,500 |
| Mar 16, 2026 | 5.06 | 5.17 | 4.90 | 4.93 | 4.93 | -2.18% | 24,237,700 |
| Mar 13, 2026 | 5.00 | 5.17 | 4.97 | 5.04 | 5.04 | 1.61% | 28,502,210 |
| Mar 12, 2026 | 5.10 | 5.14 | 4.93 | 4.96 | 4.96 | -1.00% | 28,182,500 |
| Mar 11, 2026 | 5.02 | 5.04 | 4.88 | 5.01 | 5.01 | -0.79% | 32,089,500 |
| Mar 10, 2026 | 5.11 | 5.20 | 5.04 | 5.05 | 5.05 | -3.26% | 40,851,670 |
| Mar 9, 2026 | 5.52 | 5.62 | 5.20 | 5.22 | 5.22 | -0.19% | 54,406,530 |
| Mar 6, 2026 | 5.06 | 5.23 | 5.01 | 5.23 | 5.23 | 1.75% | 45,745,200 |
| Mar 5, 2026 | 4.95 | 5.24 | 4.80 | 5.14 | 5.14 | 0.19% | 61,699,781 |
| Mar 4, 2026 | 5.35 | 5.42 | 5.13 | 5.13 | 5.13 | -10.00% | 57,667,960 |
| Mar 3, 2026 | 5.45 | 5.95 | 5.41 | 5.70 | 5.70 | 5.17% | 106,721,300 |
| Mar 2, 2026 | 5.11 | 5.42 | 5.09 | 5.42 | 5.42 | 9.94% | 42,255,660 |
| Feb 27, 2026 | 4.89 | 4.95 | 4.80 | 4.93 | 4.93 | 0.82% | 10,889,200 |
| Feb 26, 2026 | 5.01 | 5.09 | 4.87 | 4.89 | 4.89 | -2.40% | 12,276,500 |
| Feb 25, 2026 | 5.03 | 5.08 | 4.97 | 5.01 | 5.01 | -0.60% | 14,235,810 |
| Feb 24, 2026 | 4.80 | 5.05 | 4.80 | 5.04 | 5.04 | 6.55% | 18,898,770 |
| Feb 13, 2026 | 4.79 | 4.81 | 4.73 | 4.73 | 4.73 | -0.63% | 10,212,540 |
| Feb 12, 2026 | 4.90 | 4.91 | 4.75 | 4.76 | 4.76 | -2.06% | 13,190,500 |
| Feb 11, 2026 | 4.84 | 4.90 | 4.79 | 4.86 | 4.86 | 0.41% | 9,610,100 |
| Feb 10, 2026 | 4.82 | 4.89 | 4.78 | 4.84 | 4.84 | 0.41% | 9,350,200 |
| Feb 9, 2026 | 4.81 | 4.84 | 4.73 | 4.82 | 4.82 | 0.84% | 14,110,000 |
| Feb 6, 2026 | 4.67 | 4.83 | 4.60 | 4.78 | 4.78 | 2.14% | 13,978,750 |
| Feb 5, 2026 | 4.77 | 4.84 | 4.67 | 4.68 | 4.68 | -1.89% | 13,771,200 |
| Feb 4, 2026 | 4.60 | 4.85 | 4.60 | 4.77 | 4.77 | 3.70% | 18,870,030 |
| Feb 3, 2026 | 4.62 | 4.66 | 4.52 | 4.60 | 4.60 | 1.10% | 16,509,090 |
| Feb 2, 2026 | 4.71 | 4.74 | 4.50 | 4.55 | 4.55 | -5.21% | 23,721,185 |
| Jan 30, 2026 | 4.70 | 5.00 | 4.64 | 4.80 | 4.80 | 2.13% | 36,110,780 |
| Jan 29, 2026 | 4.65 | 4.74 | 4.54 | 4.70 | 4.70 | 3.07% | 30,172,190 |
| Jan 28, 2026 | 4.55 | 4.66 | 4.49 | 4.56 | 4.56 | 0.22% | 22,118,200 |
| Jan 27, 2026 | 4.65 | 4.66 | 4.48 | 4.55 | 4.55 | -2.57% | 22,959,310 |
| Jan 26, 2026 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | 1.74% | 18,051,530 |
| Jan 23, 2026 | 4.60 | 4.62 | 4.52 | 4.59 | 4.59 | -0.22% | 12,477,030 |
| Jan 22, 2026 | 4.50 | 4.62 | 4.48 | 4.60 | 4.60 | 2.22% | 13,649,300 |
| Jan 21, 2026 | 4.41 | 4.51 | 4.37 | 4.50 | 4.50 | 1.35% | 12,034,620 |
| Jan 20, 2026 | 4.41 | 4.46 | 4.38 | 4.44 | 4.44 | 0.45% | 11,364,630 |
| Jan 19, 2026 | 4.26 | 4.43 | 4.26 | 4.42 | 4.42 | 3.27% | 11,032,190 |
| Jan 16, 2026 | 4.36 | 4.40 | 4.23 | 4.28 | 4.28 | -1.83% | 12,662,000 |
| Jan 15, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -2.02% | 13,353,040 |
| Jan 14, 2026 | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | 1.83% | 20,969,480 |
| Jan 13, 2026 | 4.34 | 4.45 | 4.32 | 4.37 | 4.37 | 0.46% | 18,174,920 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | -0.68% | 15,837,900 |
| Jan 9, 2026 | 4.38 | 4.43 | 4.30 | 4.38 | 4.38 | 2.58% | 21,287,530 |
| Jan 8, 2026 | 4.18 | 4.27 | 4.17 | 4.27 | 4.27 | 1.67% | 11,359,600 |
| Jan 7, 2026 | 4.34 | 4.34 | 4.17 | 4.20 | 4.20 | -3.23% | 16,173,000 |
| Jan 6, 2026 | 4.29 | 4.40 | 4.27 | 4.34 | 4.34 | 1.17% | 14,921,190 |
| Jan 5, 2026 | 4.39 | 4.44 | 4.28 | 4.29 | 4.29 | -0.23% | 11,489,450 |
| Dec 31, 2025 | 4.33 | 4.35 | 4.20 | 4.30 | 4.30 | -0.69% | 11,216,330 |
| Dec 30, 2025 | 4.37 | 4.41 | 4.28 | 4.33 | 4.33 | -0.46% | 9,339,694 |
| Dec 29, 2025 | 4.35 | 4.38 | 4.29 | 4.35 | 4.35 | -0.46% | 7,837,200 |
| Dec 26, 2025 | 4.39 | 4.41 | 4.35 | 4.37 | 4.37 | -0.46% | 6,931,091 |
| Dec 25, 2025 | 4.38 | 4.41 | 4.33 | 4.39 | 4.39 | 0.69% | 7,968,200 |
| Dec 24, 2025 | 4.36 | 4.38 | 4.29 | 4.36 | 4.36 | 0.46% | 7,354,224 |
| Dec 23, 2025 | 4.42 | 4.43 | 4.33 | 4.34 | 4.34 | -1.81% | 9,924,521 |
| Dec 22, 2025 | 4.44 | 4.47 | 4.39 | 4.42 | 4.42 | 0.23% | 10,020,300 |
| Dec 19, 2025 | 4.32 | 4.42 | 4.28 | 4.41 | 4.41 | 2.08% | 10,081,700 |
| Dec 18, 2025 | 4.26 | 4.37 | 4.26 | 4.32 | 4.32 | 1.17% | 9,357,900 |
| Dec 17, 2025 | 4.26 | 4.30 | 4.15 | 4.27 | 4.27 | 0.71% | 9,540,500 |
| Dec 16, 2025 | 4.34 | 4.37 | 4.22 | 4.24 | 4.24 | -2.53% | 9,632,700 |
| Dec 15, 2025 | 4.30 | 4.39 | 4.23 | 4.35 | 4.35 | 1.16% | 11,893,200 |
| Dec 12, 2025 | 4.40 | 4.43 | 4.27 | 4.30 | 4.30 | -2.49% | 13,345,100 |
| Dec 11, 2025 | 4.50 | 4.55 | 4.40 | 4.41 | 4.41 | -1.34% | 10,911,700 |
| Dec 10, 2025 | 4.53 | 4.57 | 4.46 | 4.47 | 4.47 | -1.32% | 7,334,506 |
| Dec 9, 2025 | 4.59 | 4.60 | 4.51 | 4.53 | 4.53 | -1.52% | 9,419,490 |
| Dec 8, 2025 | 4.64 | 4.69 | 4.57 | 4.60 | 4.60 | -0.43% | 10,180,000 |
| Dec 5, 2025 | 4.61 | 4.64 | 4.56 | 4.62 | 4.62 | 0.22% | 8,886,600 |
| Dec 4, 2025 | 4.69 | 4.72 | 4.58 | 4.61 | 4.61 | -1.50% | 11,502,740 |
| Dec 3, 2025 | 4.77 | 4.77 | 4.65 | 4.68 | 4.68 | -1.47% | 8,160,700 |
| Dec 2, 2025 | 4.74 | 4.76 | 4.66 | 4.75 | 4.75 | 0.42% | 9,350,133 |
| Dec 1, 2025 | 4.79 | 4.86 | 4.71 | 4.73 | 4.73 | -1.05% | 10,707,900 |