Shenyang Chemical Co., Ltd (SHE:000698)
China
· Delayed Price · Currency is CNY 3.860
-0.020 (-0.52%)
Apr 30, 2026, 3:04 PM CST
Shenyang Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.85 | 3.91 | 3.84 | 3.88 | 3.88 | 1.04% | 7,611,700 |
| Apr 28, 2026 | 3.83 | 3.88 | 3.83 | 3.84 | 3.84 | -0.52% | 7,413,060 |
| Apr 27, 2026 | 3.90 | 3.91 | 3.82 | 3.86 | 3.86 | -3.98% | 15,537,000 |
| Apr 24, 2026 | 3.90 | 4.02 | 3.89 | 4.02 | 4.02 | 2.81% | 10,987,840 |
| Apr 23, 2026 | 3.88 | 3.94 | 3.82 | 3.91 | 3.91 | 1.03% | 7,357,900 |
| Apr 22, 2026 | 3.89 | 3.89 | 3.86 | 3.87 | 3.87 | -0.26% | 3,728,240 |
| Apr 21, 2026 | 3.84 | 3.88 | 3.83 | 3.88 | 3.88 | 0.78% | 4,931,360 |
| Apr 20, 2026 | 3.84 | 3.86 | 3.83 | 3.85 | 3.85 | 0.26% | 3,583,200 |
| Apr 17, 2026 | 3.89 | 3.89 | 3.82 | 3.84 | 3.84 | -1.29% | 6,073,650 |
| Apr 16, 2026 | 3.87 | 3.89 | 3.86 | 3.89 | 3.89 | 0.52% | 5,239,360 |
| Apr 15, 2026 | 3.90 | 3.91 | 3.85 | 3.87 | 3.87 | -1.02% | 4,963,160 |
| Apr 14, 2026 | 3.93 | 3.95 | 3.87 | 3.91 | 3.91 | -0.26% | 6,212,970 |
| Apr 13, 2026 | 3.83 | 3.92 | 3.81 | 3.92 | 3.92 | 3.16% | 9,075,648 |
| Apr 10, 2026 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | - | 4,251,570 |
| Apr 9, 2026 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -2.06% | 6,272,200 |
| Apr 8, 2026 | 3.81 | 3.89 | 3.81 | 3.88 | 3.88 | 1.31% | 6,745,850 |
| Apr 7, 2026 | 3.72 | 3.86 | 3.72 | 3.83 | 3.83 | 2.96% | 6,768,315 |
| Apr 3, 2026 | 3.79 | 3.82 | 3.70 | 3.72 | 3.72 | -2.36% | 6,347,300 |
| Apr 2, 2026 | 3.86 | 3.86 | 3.79 | 3.81 | 3.81 | -1.04% | 4,727,658 |
| Apr 1, 2026 | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | 0.52% | 5,083,210 |
| Mar 31, 2026 | 3.90 | 3.91 | 3.82 | 3.83 | 3.83 | -1.79% | 6,941,527 |
| Mar 30, 2026 | 3.95 | 4.00 | 3.87 | 3.90 | 3.90 | -0.51% | 9,081,627 |
| Mar 27, 2026 | 3.89 | 3.93 | 3.87 | 3.92 | 3.92 | 0.51% | 5,835,900 |
| Mar 26, 2026 | 3.88 | 3.96 | 3.85 | 3.90 | 3.90 | 0.78% | 8,029,400 |
| Mar 25, 2026 | 3.81 | 3.92 | 3.78 | 3.87 | 3.87 | 1.57% | 6,521,600 |
| Mar 24, 2026 | 3.69 | 3.83 | 3.69 | 3.81 | 3.81 | 4.38% | 8,531,580 |
| Mar 23, 2026 | 3.80 | 3.85 | 3.65 | 3.65 | 3.65 | -4.95% | 13,568,400 |
| Mar 20, 2026 | 3.92 | 3.97 | 3.82 | 3.84 | 3.84 | -2.78% | 10,923,550 |
| Mar 19, 2026 | 4.09 | 4.11 | 3.94 | 3.95 | 3.95 | -2.71% | 11,539,100 |
| Mar 18, 2026 | 4.07 | 4.09 | 4.04 | 4.06 | 4.06 | -0.49% | 7,380,444 |
| Mar 17, 2026 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | -0.97% | 8,051,361 |
| Mar 16, 2026 | 4.13 | 4.22 | 4.09 | 4.12 | 4.12 | 0.24% | 11,342,800 |
| Mar 13, 2026 | 4.14 | 4.19 | 4.11 | 4.11 | 4.11 | -0.48% | 10,471,970 |
| Mar 12, 2026 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | -0.48% | 11,021,800 |
| Mar 11, 2026 | 4.15 | 4.17 | 4.04 | 4.15 | 4.15 | 0.97% | 13,442,100 |
| Mar 10, 2026 | 4.05 | 4.14 | 4.03 | 4.11 | 4.11 | - | 10,862,905 |
| Mar 9, 2026 | 4.20 | 4.29 | 4.10 | 4.11 | 4.11 | 0.49% | 23,899,555 |
| Mar 6, 2026 | 3.94 | 4.09 | 3.93 | 4.09 | 4.09 | 3.28% | 11,847,496 |
| Mar 5, 2026 | 4.00 | 4.01 | 3.94 | 3.96 | 3.96 | - | 9,501,800 |
| Mar 4, 2026 | 3.91 | 4.04 | 3.90 | 3.96 | 3.96 | - | 12,759,540 |
| Mar 3, 2026 | 4.11 | 4.14 | 3.95 | 3.96 | 3.96 | -4.35% | 25,540,370 |
| Mar 2, 2026 | 4.12 | 4.20 | 4.07 | 4.14 | 4.14 | 1.47% | 20,511,600 |
| Feb 27, 2026 | 4.01 | 4.09 | 4.01 | 4.08 | 4.08 | 1.24% | 9,646,931 |
| Feb 26, 2026 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.25% | 8,009,904 |
| Feb 25, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | 0.75% | 10,036,860 |
| Feb 24, 2026 | 3.91 | 4.01 | 3.91 | 3.99 | 3.99 | 2.05% | 8,911,778 |
| Feb 13, 2026 | 3.96 | 3.97 | 3.91 | 3.91 | 3.91 | -1.26% | 7,151,460 |
| Feb 12, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.96 | -0.25% | 7,837,776 |
| Feb 11, 2026 | 3.91 | 4.00 | 3.88 | 3.97 | 3.97 | 1.53% | 9,228,680 |
| Feb 10, 2026 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 1.03% | 6,117,700 |
| Feb 9, 2026 | 3.87 | 3.91 | 3.85 | 3.87 | 3.87 | 0.26% | 9,902,392 |
| Feb 6, 2026 | 3.80 | 3.90 | 3.79 | 3.86 | 3.86 | 1.31% | 8,867,062 |
| Feb 5, 2026 | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | -1.30% | 9,406,700 |
| Feb 4, 2026 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 11,947,770 |
| Feb 3, 2026 | 3.89 | 3.90 | 3.78 | 3.83 | 3.83 | -3.04% | 23,373,330 |
| Feb 2, 2026 | 3.97 | 4.05 | 3.95 | 3.95 | 3.95 | -5.05% | 11,898,900 |
| Jan 30, 2026 | 4.08 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 14,986,650 |
| Jan 29, 2026 | 4.07 | 4.16 | 4.05 | 4.12 | 4.12 | 0.73% | 13,425,350 |
| Jan 28, 2026 | 4.05 | 4.21 | 4.02 | 4.09 | 4.09 | 0.74% | 17,793,670 |
| Jan 27, 2026 | 4.10 | 4.13 | 3.98 | 4.06 | 4.06 | -1.46% | 12,509,180 |
| Jan 26, 2026 | 4.05 | 4.13 | 4.02 | 4.12 | 4.12 | 1.73% | 14,738,640 |
| Jan 23, 2026 | 3.99 | 4.14 | 3.99 | 4.05 | 4.05 | 1.25% | 15,877,950 |
| Jan 22, 2026 | 3.93 | 4.03 | 3.90 | 4.00 | 4.00 | 2.04% | 11,793,450 |
| Jan 21, 2026 | 3.96 | 4.00 | 3.90 | 3.92 | 3.92 | -2.24% | 14,303,300 |
| Jan 20, 2026 | 3.88 | 4.01 | 3.85 | 4.01 | 4.01 | 3.89% | 20,940,670 |
| Jan 19, 2026 | 3.74 | 3.91 | 3.72 | 3.86 | 3.86 | 2.93% | 15,359,800 |
| Jan 16, 2026 | 3.76 | 3.76 | 3.71 | 3.75 | 3.75 | - | 8,046,600 |
| Jan 15, 2026 | 3.71 | 3.77 | 3.69 | 3.75 | 3.75 | 0.81% | 9,379,101 |
| Jan 14, 2026 | 3.75 | 3.78 | 3.71 | 3.72 | 3.72 | -0.80% | 11,143,040 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | - | 12,479,970 |
| Jan 12, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.27% | 10,100,290 |
| Jan 9, 2026 | 3.82 | 3.84 | 3.73 | 3.76 | 3.76 | - | 9,903,008 |
| Jan 8, 2026 | 3.74 | 3.79 | 3.73 | 3.76 | 3.76 | 0.53% | 7,822,420 |
| Jan 7, 2026 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | -0.27% | 6,298,832 |
| Jan 6, 2026 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | 1.63% | 9,038,573 |
| Jan 5, 2026 | 3.68 | 3.71 | 3.68 | 3.69 | 3.69 | 0.82% | 5,420,878 |
| Dec 31, 2025 | 3.65 | 3.66 | 3.61 | 3.66 | 3.66 | 0.27% | 4,705,580 |
| Dec 30, 2025 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 6,472,511 |
| Dec 29, 2025 | 3.73 | 3.74 | 3.65 | 3.67 | 3.67 | -1.87% | 8,530,630 |
| Dec 26, 2025 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.27% | 4,594,400 |
| Dec 25, 2025 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 0.81% | 5,545,267 |
| Dec 24, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 0.82% | 4,926,030 |
| Dec 23, 2025 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | -0.27% | 3,108,300 |
| Dec 22, 2025 | 3.67 | 3.71 | 3.66 | 3.68 | 3.68 | 0.27% | 5,390,240 |
| Dec 19, 2025 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | 1.38% | 7,320,381 |
| Dec 18, 2025 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 0.28% | 5,713,581 |
| Dec 17, 2025 | 3.57 | 3.61 | 3.51 | 3.61 | 3.61 | 0.84% | 6,270,000 |
| Dec 16, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.92% | 5,521,200 |
| Dec 15, 2025 | 3.60 | 3.65 | 3.57 | 3.65 | 3.65 | 0.83% | 4,889,400 |
| Dec 12, 2025 | 3.62 | 3.64 | 3.56 | 3.62 | 3.62 | 0.28% | 5,817,000 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.17% | 7,849,700 |
| Dec 10, 2025 | 3.70 | 3.70 | 3.66 | 3.69 | 3.69 | -0.81% | 5,373,400 |
| Dec 9, 2025 | 3.72 | 3.74 | 3.69 | 3.72 | 3.72 | -0.53% | 6,212,450 |
| Dec 8, 2025 | 3.74 | 3.76 | 3.72 | 3.74 | 3.74 | - | 6,864,988 |
| Dec 5, 2025 | 3.70 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 5,795,906 |
| Dec 4, 2025 | 3.78 | 3.78 | 3.69 | 3.72 | 3.72 | -1.06% | 7,195,300 |
| Dec 3, 2025 | 3.83 | 3.84 | 3.74 | 3.76 | 3.76 | -2.08% | 7,695,681 |
| Dec 2, 2025 | 3.82 | 3.85 | 3.80 | 3.84 | 3.84 | -0.26% | 5,624,381 |
| Dec 1, 2025 | 3.82 | 3.92 | 3.82 | 3.85 | 3.85 | 2.39% | 11,092,010 |
| Nov 28, 2025 | 3.73 | 3.77 | 3.73 | 3.76 | 3.76 | 0.27% | 6,346,989 |