Shandong Polymer Biochemicals Co., Ltd. (SHE:002476)
China
· Delayed Price · Currency is CNY 5.84
-0.03 (-0.51%)
Apr 30, 2026, 3:04 PM CST
SHE:002476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.87 | 5.95 | 5.83 | 5.87 | 5.87 | -0.51% | 9,148,031 |
| Apr 28, 2026 | 5.89 | 5.93 | 5.84 | 5.90 | 5.90 | -0.17% | 9,299,293 |
| Apr 27, 2026 | 5.85 | 5.92 | 5.76 | 5.91 | 5.91 | 1.03% | 10,477,300 |
| Apr 24, 2026 | 5.79 | 5.89 | 5.73 | 5.85 | 5.85 | 0.34% | 9,465,544 |
| Apr 23, 2026 | 5.86 | 5.91 | 5.80 | 5.83 | 5.83 | -0.17% | 9,625,800 |
| Apr 22, 2026 | 5.83 | 5.85 | 5.77 | 5.84 | 5.84 | 0.17% | 8,988,095 |
| Apr 21, 2026 | 5.89 | 5.91 | 5.76 | 5.83 | 5.83 | -1.52% | 9,963,640 |
| Apr 20, 2026 | 5.94 | 5.99 | 5.88 | 5.92 | 5.92 | 0.17% | 7,304,000 |
| Apr 17, 2026 | 5.98 | 6.00 | 5.88 | 5.91 | 5.91 | -1.34% | 7,585,680 |
| Apr 16, 2026 | 6.02 | 6.02 | 5.90 | 5.99 | 5.99 | 0.34% | 7,618,198 |
| Apr 15, 2026 | 6.12 | 6.15 | 5.94 | 5.97 | 5.97 | -2.45% | 10,491,320 |
| Apr 14, 2026 | 6.15 | 6.25 | 6.09 | 6.12 | 6.12 | -0.49% | 10,012,330 |
| Apr 13, 2026 | 6.14 | 6.19 | 6.03 | 6.15 | 6.15 | 1.99% | 12,291,800 |
| Apr 10, 2026 | 6.04 | 6.11 | 6.00 | 6.03 | 6.03 | - | 8,137,515 |
| Apr 9, 2026 | 6.02 | 6.16 | 5.98 | 6.03 | 6.03 | 0.17% | 12,811,000 |
| Apr 8, 2026 | 5.95 | 6.03 | 5.86 | 6.02 | 6.02 | 0.50% | 16,984,350 |
| Apr 7, 2026 | 5.68 | 6.02 | 5.65 | 5.99 | 5.99 | 6.21% | 18,817,900 |
| Apr 3, 2026 | 5.83 | 5.83 | 5.61 | 5.64 | 5.64 | -3.26% | 9,066,200 |
| Apr 2, 2026 | 5.80 | 5.90 | 5.76 | 5.83 | 5.83 | 0.69% | 9,752,300 |
| Apr 1, 2026 | 5.78 | 5.83 | 5.72 | 5.79 | 5.79 | 1.05% | 6,411,463 |
| Mar 31, 2026 | 5.82 | 5.89 | 5.73 | 5.73 | 5.73 | -2.22% | 9,322,400 |
| Mar 30, 2026 | 5.78 | 5.88 | 5.72 | 5.86 | 5.86 | 0.86% | 9,886,624 |
| Mar 27, 2026 | 5.67 | 5.81 | 5.58 | 5.81 | 5.81 | 2.29% | 8,698,255 |
| Mar 26, 2026 | 5.79 | 5.93 | 5.64 | 5.68 | 5.68 | -2.41% | 10,066,400 |
| Mar 25, 2026 | 5.65 | 5.83 | 5.59 | 5.82 | 5.82 | 3.74% | 16,039,500 |
| Mar 24, 2026 | 5.57 | 5.62 | 5.46 | 5.61 | 5.61 | 2.56% | 16,760,150 |
| Mar 23, 2026 | 5.73 | 5.73 | 5.42 | 5.47 | 5.47 | -4.87% | 17,617,590 |
| Mar 20, 2026 | 5.83 | 6.00 | 5.74 | 5.75 | 5.75 | -1.71% | 14,053,700 |
| Mar 19, 2026 | 6.07 | 6.08 | 5.83 | 5.85 | 5.85 | -2.82% | 12,895,900 |
| Mar 18, 2026 | 6.08 | 6.08 | 5.90 | 6.02 | 6.02 | -0.66% | 11,070,400 |
| Mar 17, 2026 | 6.20 | 6.23 | 6.04 | 6.06 | 6.06 | -2.26% | 12,775,650 |
| Mar 16, 2026 | 6.16 | 6.29 | 6.13 | 6.20 | 6.20 | 0.65% | 10,185,300 |
| Mar 13, 2026 | 6.30 | 6.38 | 6.12 | 6.16 | 6.16 | -2.38% | 16,234,400 |
| Mar 12, 2026 | 6.37 | 6.42 | 6.28 | 6.31 | 6.31 | -0.47% | 14,652,603 |
| Mar 11, 2026 | 6.36 | 6.39 | 6.20 | 6.34 | 6.34 | -0.63% | 18,532,700 |
| Mar 10, 2026 | 6.39 | 6.44 | 6.26 | 6.38 | 6.38 | -2.15% | 26,876,749 |
| Mar 9, 2026 | 6.80 | 6.91 | 6.50 | 6.52 | 6.52 | -1.51% | 29,123,120 |
| Mar 6, 2026 | 6.70 | 6.73 | 6.56 | 6.62 | 6.62 | -1.49% | 25,593,459 |
| Mar 5, 2026 | 6.64 | 7.11 | 6.54 | 6.72 | 6.72 | 2.60% | 33,028,410 |
| Mar 4, 2026 | 6.97 | 6.97 | 6.37 | 6.55 | 6.55 | -7.49% | 46,685,880 |
| Mar 3, 2026 | 6.99 | 7.26 | 6.94 | 7.08 | 7.08 | 2.91% | 68,604,290 |
| Mar 2, 2026 | 6.90 | 7.04 | 6.67 | 6.88 | 6.88 | 1.78% | 45,489,242 |
| Feb 27, 2026 | 6.67 | 6.76 | 6.61 | 6.76 | 6.76 | 1.20% | 15,242,020 |
| Feb 26, 2026 | 6.70 | 6.80 | 6.60 | 6.68 | 6.68 | 0.30% | 12,863,730 |
| Feb 25, 2026 | 6.67 | 6.73 | 6.57 | 6.66 | 6.66 | -0.15% | 18,042,260 |
| Feb 24, 2026 | 6.32 | 6.79 | 6.31 | 6.67 | 6.67 | 6.89% | 32,110,700 |
| Feb 13, 2026 | 6.25 | 6.33 | 6.21 | 6.24 | 6.24 | 0.16% | 11,460,100 |
| Feb 12, 2026 | 6.32 | 6.34 | 6.21 | 6.23 | 6.23 | -1.42% | 12,221,720 |
| Feb 11, 2026 | 6.37 | 6.42 | 6.31 | 6.32 | 6.32 | -0.47% | 10,931,700 |
| Feb 10, 2026 | 6.39 | 6.42 | 6.34 | 6.35 | 6.35 | -0.63% | 9,806,600 |
| Feb 9, 2026 | 6.41 | 6.42 | 6.32 | 6.39 | 6.39 | 1.11% | 11,581,010 |
| Feb 6, 2026 | 6.27 | 6.38 | 6.21 | 6.32 | 6.32 | 0.32% | 10,838,910 |
| Feb 5, 2026 | 6.40 | 6.45 | 6.28 | 6.30 | 6.30 | -1.56% | 11,503,400 |
| Feb 4, 2026 | 6.33 | 6.50 | 6.32 | 6.40 | 6.40 | 0.95% | 13,544,480 |
| Feb 3, 2026 | 6.38 | 6.40 | 6.25 | 6.34 | 6.34 | 0.32% | 19,172,300 |
| Feb 2, 2026 | 6.52 | 6.57 | 6.30 | 6.32 | 6.32 | -3.95% | 18,002,890 |
| Jan 30, 2026 | 6.66 | 6.73 | 6.44 | 6.58 | 6.58 | -0.90% | 19,689,127 |
| Jan 29, 2026 | 6.68 | 6.77 | 6.61 | 6.64 | 6.64 | -1.19% | 20,995,301 |
| Jan 28, 2026 | 6.81 | 6.89 | 6.66 | 6.72 | 6.72 | - | 20,098,470 |
| Jan 27, 2026 | 6.86 | 6.88 | 6.66 | 6.72 | 6.72 | -2.61% | 16,682,870 |
| Jan 26, 2026 | 6.95 | 7.06 | 6.78 | 6.90 | 6.90 | -0.72% | 19,178,080 |
| Jan 23, 2026 | 7.02 | 7.07 | 6.91 | 6.95 | 6.95 | -0.86% | 16,984,900 |
| Jan 22, 2026 | 6.79 | 7.03 | 6.77 | 7.01 | 7.01 | 3.39% | 20,740,770 |
| Jan 21, 2026 | 6.74 | 6.79 | 6.63 | 6.78 | 6.78 | 1.19% | 19,798,890 |
| Jan 20, 2026 | 7.25 | 7.25 | 6.57 | 6.70 | 6.70 | -7.97% | 53,492,000 |
| Jan 19, 2026 | 7.39 | 7.39 | 7.11 | 7.28 | 7.28 | -1.89% | 23,802,230 |
| Jan 16, 2026 | 7.22 | 7.50 | 7.16 | 7.42 | 7.42 | 3.34% | 34,977,950 |
| Jan 15, 2026 | 7.30 | 7.49 | 7.13 | 7.18 | 7.18 | -2.31% | 22,648,200 |
| Jan 14, 2026 | 7.22 | 7.42 | 7.12 | 7.35 | 7.35 | 2.23% | 38,482,238 |
| Jan 13, 2026 | 7.22 | 7.34 | 7.09 | 7.19 | 7.19 | - | 29,898,607 |
| Jan 12, 2026 | 7.15 | 7.38 | 7.09 | 7.19 | 7.19 | 0.28% | 39,604,650 |
| Jan 9, 2026 | 7.26 | 7.35 | 6.89 | 7.17 | 7.17 | -1.51% | 56,612,026 |
| Jan 8, 2026 | 7.45 | 7.79 | 7.05 | 7.28 | 7.28 | -3.70% | 58,537,360 |
| Jan 7, 2026 | 7.83 | 7.90 | 7.54 | 7.56 | 7.56 | -3.45% | 39,451,420 |
| Jan 6, 2026 | 7.71 | 7.99 | 7.67 | 7.83 | 7.83 | -0.63% | 40,171,440 |
| Jan 5, 2026 | 7.35 | 7.93 | 7.34 | 7.88 | 7.88 | 8.84% | 52,883,850 |
| Dec 31, 2025 | 7.12 | 7.30 | 7.04 | 7.24 | 7.24 | 2.84% | 32,809,070 |
| Dec 30, 2025 | 7.10 | 7.22 | 6.90 | 7.04 | 7.04 | -0.98% | 35,597,700 |
| Dec 29, 2025 | 6.84 | 7.21 | 6.83 | 7.11 | 7.11 | 5.96% | 52,925,140 |
| Dec 26, 2025 | 6.41 | 6.78 | 6.37 | 6.71 | 6.71 | 5.17% | 52,581,690 |
| Dec 25, 2025 | 6.18 | 6.43 | 6.14 | 6.38 | 6.38 | 4.25% | 29,783,250 |
| Dec 24, 2025 | 5.99 | 6.15 | 5.94 | 6.12 | 6.12 | 1.83% | 13,507,770 |
| Dec 23, 2025 | 6.13 | 6.18 | 6.00 | 6.01 | 6.01 | -1.80% | 14,955,400 |
| Dec 22, 2025 | 6.09 | 6.20 | 6.06 | 6.12 | 6.12 | 0.99% | 16,967,590 |
| Dec 19, 2025 | 5.99 | 6.07 | 5.95 | 6.06 | 6.06 | 1.00% | 11,928,110 |
| Dec 18, 2025 | 5.83 | 6.14 | 5.81 | 6.00 | 6.00 | 3.09% | 25,332,270 |
| Dec 17, 2025 | 5.75 | 5.85 | 5.68 | 5.82 | 5.82 | 1.75% | 14,129,790 |
| Dec 16, 2025 | 5.67 | 5.81 | 5.57 | 5.72 | 5.72 | 0.88% | 14,510,910 |
| Dec 15, 2025 | 5.78 | 5.79 | 5.60 | 5.67 | 5.67 | -1.22% | 12,144,500 |
| Dec 12, 2025 | 5.60 | 5.91 | 5.52 | 5.74 | 5.74 | 4.17% | 26,991,440 |
| Dec 11, 2025 | 6.03 | 6.06 | 5.48 | 5.51 | 5.51 | -9.08% | 45,213,630 |
| Dec 10, 2025 | 6.03 | 6.08 | 5.98 | 6.06 | 6.06 | 0.50% | 9,642,800 |
| Dec 9, 2025 | 6.10 | 6.16 | 6.01 | 6.03 | 6.03 | -1.15% | 13,862,700 |
| Dec 8, 2025 | 6.10 | 6.12 | 5.96 | 6.10 | 6.10 | - | 19,266,050 |
| Dec 5, 2025 | 6.06 | 6.11 | 5.94 | 6.10 | 6.10 | 0.49% | 18,346,620 |
| Dec 4, 2025 | 6.24 | 6.24 | 6.01 | 6.07 | 6.07 | -2.88% | 26,177,980 |
| Dec 3, 2025 | 6.26 | 6.48 | 6.10 | 6.25 | 6.25 | -0.16% | 34,902,150 |
| Dec 2, 2025 | 6.37 | 6.46 | 6.21 | 6.26 | 6.26 | -2.95% | 27,954,210 |
| Dec 1, 2025 | 6.30 | 6.48 | 6.30 | 6.45 | 6.45 | 2.22% | 42,461,150 |
| Nov 28, 2025 | 6.26 | 6.38 | 6.19 | 6.31 | 6.31 | 1.28% | 31,615,024 |