Dymatic Chemicals,Inc. (SHE:002054)
China
· Delayed Price · Currency is CNY 8.64
+0.42 (5.11%)
Apr 30, 2026, 2:46 PM CST
Dymatic Chemicals,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.06 | 8.24 | 8.01 | 8.22 | 8.15 | 1.36% | 12,256,586 |
| Apr 28, 2026 | 8.13 | 8.22 | 8.07 | 8.11 | 8.04 | -0.73% | 10,753,810 |
| Apr 27, 2026 | 8.08 | 8.18 | 7.98 | 8.17 | 8.10 | 0.86% | 10,364,330 |
| Apr 24, 2026 | 8.09 | 8.16 | 7.97 | 8.10 | 8.03 | -0.49% | 11,873,600 |
| Apr 23, 2026 | 8.26 | 8.27 | 8.06 | 8.14 | 8.07 | -0.61% | 11,185,870 |
| Apr 22, 2026 | 8.20 | 8.23 | 8.15 | 8.19 | 8.12 | -0.49% | 9,093,500 |
| Apr 21, 2026 | 8.29 | 8.29 | 8.13 | 8.23 | 8.16 | -0.72% | 10,176,300 |
| Apr 20, 2026 | 8.40 | 8.44 | 8.26 | 8.29 | 8.22 | -1.89% | 17,963,600 |
| Apr 17, 2026 | 8.53 | 8.64 | 8.38 | 8.45 | 8.38 | -1.52% | 18,177,370 |
| Apr 16, 2026 | 8.60 | 8.66 | 8.43 | 8.58 | 8.51 | 1.18% | 21,470,400 |
| Apr 15, 2026 | 9.18 | 9.37 | 8.45 | 8.48 | 8.41 | -2.30% | 32,838,800 |
| Apr 14, 2026 | 8.75 | 8.75 | 8.55 | 8.68 | 8.61 | - | 11,031,010 |
| Apr 13, 2026 | 8.66 | 8.70 | 8.53 | 8.68 | 8.61 | - | 11,616,200 |
| Apr 10, 2026 | 8.65 | 8.75 | 8.58 | 8.68 | 8.61 | 0.93% | 11,214,600 |
| Apr 9, 2026 | 8.71 | 8.71 | 8.54 | 8.60 | 8.53 | -1.15% | 10,296,000 |
| Apr 8, 2026 | 8.60 | 8.70 | 8.52 | 8.70 | 8.63 | 2.72% | 10,756,600 |
| Apr 7, 2026 | 8.21 | 8.53 | 8.16 | 8.47 | 8.40 | 3.17% | 11,060,450 |
| Apr 3, 2026 | 8.43 | 8.48 | 8.19 | 8.21 | 8.14 | -2.49% | 10,786,620 |
| Apr 2, 2026 | 8.65 | 8.65 | 8.37 | 8.42 | 8.35 | -2.43% | 10,693,500 |
| Apr 1, 2026 | 8.69 | 8.72 | 8.57 | 8.63 | 8.56 | 0.70% | 10,773,300 |
| Mar 31, 2026 | 8.78 | 8.79 | 8.53 | 8.57 | 8.50 | -1.72% | 12,720,700 |
| Mar 30, 2026 | 8.69 | 8.76 | 8.57 | 8.72 | 8.65 | -0.34% | 12,346,500 |
| Mar 27, 2026 | 8.47 | 8.78 | 8.40 | 8.75 | 8.68 | 2.82% | 12,881,320 |
| Mar 26, 2026 | 8.63 | 8.72 | 8.44 | 8.51 | 8.44 | -1.28% | 11,102,970 |
| Mar 25, 2026 | 8.46 | 8.74 | 8.46 | 8.62 | 8.55 | 1.53% | 11,861,800 |
| Mar 24, 2026 | 8.33 | 8.53 | 8.15 | 8.49 | 8.42 | 4.56% | 15,996,960 |
| Mar 23, 2026 | 8.42 | 8.47 | 8.05 | 8.12 | 8.05 | -4.69% | 18,414,200 |
| Mar 20, 2026 | 8.92 | 8.97 | 8.51 | 8.52 | 8.45 | -4.27% | 18,074,200 |
| Mar 19, 2026 | 9.07 | 9.14 | 8.85 | 8.90 | 8.82 | -2.73% | 16,285,970 |
| Mar 18, 2026 | 9.02 | 9.17 | 8.95 | 9.15 | 9.07 | 1.10% | 13,570,870 |
| Mar 17, 2026 | 9.26 | 9.36 | 9.02 | 9.05 | 8.97 | -2.27% | 17,365,200 |
| Mar 16, 2026 | 9.34 | 9.49 | 9.13 | 9.26 | 9.18 | -0.86% | 19,034,790 |
| Mar 13, 2026 | 9.36 | 9.83 | 9.32 | 9.34 | 9.26 | -1.06% | 25,992,280 |
| Mar 12, 2026 | 9.69 | 9.74 | 9.40 | 9.44 | 9.36 | -2.58% | 21,151,520 |
| Mar 11, 2026 | 9.79 | 9.97 | 9.58 | 9.69 | 9.61 | -1.62% | 24,885,230 |
| Mar 10, 2026 | 9.87 | 9.98 | 9.78 | 9.85 | 9.77 | -0.10% | 23,064,390 |
| Mar 9, 2026 | 9.67 | 9.98 | 9.51 | 9.86 | 9.78 | -0.70% | 30,362,910 |
| Mar 6, 2026 | 9.89 | 10.04 | 9.71 | 9.93 | 9.85 | -0.10% | 36,277,450 |
| Mar 5, 2026 | 9.98 | 10.20 | 9.71 | 9.94 | 9.86 | 3.01% | 54,335,070 |
| Mar 4, 2026 | 9.36 | 9.81 | 9.30 | 9.65 | 9.57 | -6.58% | 63,061,650 |
| Mar 3, 2026 | 11.57 | 11.57 | 10.33 | 10.33 | 10.24 | -10.02% | 48,670,760 |
| Mar 2, 2026 | 11.57 | 12.00 | 10.82 | 11.48 | 11.38 | -0.43% | 90,659,670 |
| Feb 27, 2026 | 11.68 | 12.09 | 11.50 | 11.53 | 11.43 | - | 85,281,200 |
| Feb 26, 2026 | 10.93 | 11.87 | 10.80 | 11.53 | 11.43 | 6.86% | 111,866,500 |
| Feb 25, 2026 | 10.20 | 11.15 | 10.04 | 10.79 | 10.70 | 5.99% | 65,980,620 |
| Feb 24, 2026 | 10.50 | 10.60 | 10.04 | 10.18 | 10.09 | -3.96% | 59,616,670 |
| Feb 13, 2026 | 10.60 | 11.00 | 10.48 | 10.60 | 10.51 | -1.58% | 60,472,220 |
| Feb 12, 2026 | 10.64 | 11.38 | 10.50 | 10.77 | 10.68 | 1.89% | 88,725,720 |
| Feb 11, 2026 | 10.66 | 11.09 | 10.45 | 10.57 | 10.48 | -0.84% | 73,770,700 |
| Feb 10, 2026 | 10.90 | 11.01 | 10.57 | 10.66 | 10.57 | -3.62% | 87,730,540 |
| Feb 9, 2026 | 9.82 | 11.06 | 9.61 | 11.06 | 10.97 | 10.05% | 106,525,100 |
| Feb 6, 2026 | 9.03 | 10.05 | 9.02 | 10.05 | 9.96 | 9.96% | 72,885,270 |
| Feb 5, 2026 | 8.98 | 9.36 | 8.88 | 9.14 | 9.06 | 1.67% | 32,864,800 |
| Feb 4, 2026 | 8.90 | 9.46 | 8.85 | 8.99 | 8.91 | -0.22% | 25,228,880 |
| Feb 3, 2026 | 8.71 | 9.21 | 8.58 | 9.01 | 8.93 | 4.28% | 26,670,840 |
| Feb 2, 2026 | 9.10 | 9.11 | 8.63 | 8.64 | 8.57 | -5.16% | 29,800,390 |
| Jan 30, 2026 | 9.22 | 9.30 | 8.83 | 9.11 | 9.03 | -1.83% | 35,297,330 |
| Jan 29, 2026 | 9.26 | 9.87 | 9.24 | 9.28 | 9.20 | 0.32% | 54,646,770 |
| Jan 28, 2026 | 9.32 | 9.65 | 9.20 | 9.25 | 9.17 | -2.63% | 67,195,820 |
| Jan 27, 2026 | 8.69 | 9.52 | 8.68 | 9.50 | 9.42 | 9.83% | 101,656,100 |
| Jan 26, 2026 | 8.60 | 8.73 | 8.47 | 8.65 | 8.58 | 0.58% | 29,924,330 |
| Jan 23, 2026 | 8.66 | 8.70 | 8.55 | 8.60 | 8.53 | 0.12% | 22,755,430 |
| Jan 22, 2026 | 8.52 | 8.76 | 8.43 | 8.59 | 8.52 | 0.82% | 27,580,980 |
| Jan 21, 2026 | 8.30 | 8.57 | 8.25 | 8.52 | 8.45 | 1.79% | 28,492,690 |
| Jan 20, 2026 | 8.41 | 8.48 | 8.27 | 8.37 | 8.30 | -0.71% | 24,279,260 |
| Jan 19, 2026 | 8.31 | 8.55 | 8.11 | 8.43 | 8.36 | 1.44% | 32,163,710 |
| Jan 16, 2026 | 8.63 | 8.65 | 8.19 | 8.31 | 8.24 | -2.46% | 45,993,450 |
| Jan 15, 2026 | 9.07 | 9.34 | 8.50 | 8.52 | 8.45 | -3.29% | 87,257,640 |
| Jan 14, 2026 | 8.03 | 8.81 | 8.03 | 8.81 | 8.73 | 9.99% | 42,032,960 |
| Jan 13, 2026 | 8.27 | 8.41 | 8.00 | 8.01 | 7.94 | -3.61% | 48,212,070 |
| Jan 12, 2026 | 7.78 | 8.56 | 7.69 | 8.31 | 8.24 | 6.81% | 59,786,310 |
| Jan 9, 2026 | 7.82 | 7.90 | 7.72 | 7.78 | 7.71 | -1.52% | 21,035,000 |
| Jan 8, 2026 | 7.61 | 8.09 | 7.57 | 7.90 | 7.83 | 4.08% | 28,694,190 |
| Jan 7, 2026 | 7.69 | 7.75 | 7.58 | 7.59 | 7.53 | -1.17% | 9,730,734 |
| Jan 6, 2026 | 7.56 | 7.75 | 7.53 | 7.68 | 7.61 | 1.59% | 13,616,890 |
| Jan 5, 2026 | 7.39 | 7.57 | 7.36 | 7.56 | 7.50 | 2.44% | 11,283,330 |
| Dec 31, 2025 | 7.38 | 7.42 | 7.26 | 7.38 | 7.32 | - | 6,579,774 |
| Dec 30, 2025 | 7.41 | 7.49 | 7.32 | 7.38 | 7.32 | -0.94% | 7,440,174 |
| Dec 29, 2025 | 7.56 | 7.56 | 7.40 | 7.45 | 7.39 | -1.19% | 7,648,499 |
| Dec 26, 2025 | 7.50 | 7.64 | 7.49 | 7.54 | 7.48 | 0.40% | 7,947,014 |
| Dec 25, 2025 | 7.44 | 7.54 | 7.38 | 7.51 | 7.45 | 1.08% | 7,219,672 |
| Dec 24, 2025 | 7.41 | 7.46 | 7.36 | 7.43 | 7.37 | 0.13% | 6,341,867 |
| Dec 23, 2025 | 7.41 | 7.48 | 7.35 | 7.42 | 7.36 | 0.27% | 8,644,570 |
| Dec 22, 2025 | 7.46 | 7.55 | 7.30 | 7.40 | 7.34 | -0.54% | 7,684,600 |
| Dec 19, 2025 | 7.30 | 7.47 | 7.21 | 7.44 | 7.38 | 2.34% | 9,192,404 |
| Dec 18, 2025 | 7.20 | 7.36 | 7.18 | 7.27 | 7.21 | 0.14% | 8,442,601 |
| Dec 17, 2025 | 7.20 | 7.29 | 7.10 | 7.26 | 7.20 | 0.97% | 13,045,550 |
| Dec 16, 2025 | 7.50 | 7.50 | 7.16 | 7.19 | 7.13 | -5.89% | 21,690,470 |
| Dec 15, 2025 | 7.42 | 7.72 | 7.38 | 7.64 | 7.57 | 2.96% | 13,818,060 |
| Dec 12, 2025 | 7.54 | 7.58 | 7.40 | 7.42 | 7.36 | -1.72% | 9,794,500 |
| Dec 11, 2025 | 7.69 | 7.72 | 7.54 | 7.55 | 7.49 | -1.44% | 9,719,664 |
| Dec 10, 2025 | 7.72 | 7.73 | 7.57 | 7.66 | 7.59 | 0.13% | 7,355,600 |
| Dec 9, 2025 | 7.73 | 7.79 | 7.62 | 7.65 | 7.58 | -1.42% | 7,900,314 |
| Dec 8, 2025 | 7.74 | 7.84 | 7.67 | 7.76 | 7.69 | 0.26% | 10,831,800 |
| Dec 5, 2025 | 7.56 | 7.76 | 7.54 | 7.74 | 7.67 | 2.25% | 11,332,400 |
| Dec 4, 2025 | 7.66 | 7.72 | 7.51 | 7.57 | 7.51 | -0.66% | 8,498,429 |
| Dec 3, 2025 | 7.75 | 7.75 | 7.60 | 7.62 | 7.56 | -1.04% | 10,503,390 |
| Dec 2, 2025 | 7.70 | 7.76 | 7.60 | 7.70 | 7.63 | -0.65% | 11,014,330 |
| Dec 1, 2025 | 7.84 | 7.88 | 7.74 | 7.75 | 7.68 | -1.02% | 10,651,200 |
| Nov 28, 2025 | 7.67 | 7.83 | 7.64 | 7.83 | 7.76 | 1.56% | 8,918,399 |