Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China
· Delayed Price · Currency is CNY 7.89
-0.06 (-0.75%)
Mar 11, 2026, 9:25 AM CST
SHE:002753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7.96 | 8.05 | 7.84 | 7.89 | 7.89 | -0.75% | 8,231,525 |
| Mar 9, 2026 | 7.85 | 8.22 | 7.85 | 7.95 | 7.95 | 0.63% | 12,355,500 |
| Mar 6, 2026 | 7.60 | 7.92 | 7.53 | 7.90 | 7.90 | 3.54% | 7,699,225 |
| Mar 5, 2026 | 7.66 | 7.75 | 7.52 | 7.63 | 7.63 | 1.06% | 5,899,787 |
| Mar 4, 2026 | 7.66 | 7.70 | 7.47 | 7.55 | 7.55 | -1.44% | 7,726,053 |
| Mar 3, 2026 | 7.79 | 7.92 | 7.61 | 7.66 | 7.66 | -0.65% | 11,176,870 |
| Mar 2, 2026 | 7.90 | 7.90 | 7.60 | 7.71 | 7.71 | -3.26% | 8,577,712 |
| Feb 27, 2026 | 7.95 | 8.00 | 7.86 | 7.97 | 7.97 | 0.13% | 5,959,150 |
| Feb 26, 2026 | 8.00 | 8.04 | 7.85 | 7.96 | 7.96 | -0.38% | 7,734,212 |
| Feb 25, 2026 | 7.79 | 8.10 | 7.79 | 7.99 | 7.99 | 2.57% | 12,181,700 |
| Feb 24, 2026 | 7.58 | 7.82 | 7.58 | 7.79 | 7.79 | 3.32% | 7,350,237 |
| Feb 13, 2026 | 7.67 | 7.69 | 7.52 | 7.54 | 7.54 | -1.44% | 4,981,100 |
| Feb 12, 2026 | 7.91 | 7.92 | 7.64 | 7.65 | 7.65 | -2.92% | 8,521,012 |
| Feb 11, 2026 | 7.74 | 7.95 | 7.70 | 7.88 | 7.88 | 1.68% | 6,658,412 |
| Feb 10, 2026 | 7.82 | 7.85 | 7.75 | 7.75 | 7.75 | -0.77% | 4,624,012 |
| Feb 9, 2026 | 7.89 | 7.92 | 7.76 | 7.81 | 7.81 | - | 6,762,313 |
| Feb 6, 2026 | 7.61 | 7.84 | 7.57 | 7.81 | 7.81 | 1.96% | 8,731,715 |
| Feb 5, 2026 | 7.73 | 7.82 | 7.65 | 7.66 | 7.66 | -1.03% | 5,870,700 |
| Feb 4, 2026 | 7.62 | 7.78 | 7.59 | 7.74 | 7.74 | 1.84% | 7,430,225 |
| Feb 3, 2026 | 7.48 | 7.62 | 7.45 | 7.60 | 7.60 | 2.29% | 7,237,638 |
| Feb 2, 2026 | 7.70 | 7.73 | 7.42 | 7.43 | 7.43 | -4.50% | 10,502,080 |
| Jan 30, 2026 | 7.58 | 7.82 | 7.51 | 7.78 | 7.78 | 0.39% | 11,903,620 |
| Jan 29, 2026 | 7.71 | 7.82 | 7.55 | 7.75 | 7.75 | 0.65% | 10,225,660 |
| Jan 28, 2026 | 7.64 | 7.85 | 7.58 | 7.70 | 7.70 | 1.05% | 10,149,700 |
| Jan 27, 2026 | 7.67 | 7.68 | 7.47 | 7.62 | 7.62 | -1.42% | 9,436,807 |
| Jan 26, 2026 | 7.75 | 7.78 | 7.62 | 7.73 | 7.73 | -0.13% | 10,605,190 |
| Jan 23, 2026 | 7.61 | 7.79 | 7.57 | 7.74 | 7.74 | 1.71% | 13,427,670 |
| Jan 22, 2026 | 7.53 | 7.64 | 7.47 | 7.61 | 7.61 | 1.06% | 8,082,607 |
| Jan 21, 2026 | 7.50 | 7.54 | 7.42 | 7.53 | 7.53 | - | 8,573,149 |
| Jan 20, 2026 | 7.39 | 7.53 | 7.33 | 7.53 | 7.53 | 1.89% | 11,912,010 |
| Jan 19, 2026 | 7.27 | 7.39 | 7.25 | 7.39 | 7.39 | 1.37% | 7,732,538 |
| Jan 16, 2026 | 7.35 | 7.38 | 7.25 | 7.29 | 7.29 | -0.82% | 7,470,300 |
| Jan 15, 2026 | 7.23 | 7.37 | 7.21 | 7.35 | 7.35 | 1.10% | 9,029,290 |
| Jan 14, 2026 | 7.22 | 7.31 | 7.17 | 7.27 | 7.27 | 0.69% | 11,270,560 |
| Jan 13, 2026 | 7.25 | 7.33 | 7.18 | 7.22 | 7.22 | -0.14% | 8,964,905 |
| Jan 12, 2026 | 7.20 | 7.25 | 7.17 | 7.23 | 7.23 | 0.14% | 8,849,298 |
| Jan 9, 2026 | 7.25 | 7.27 | 7.17 | 7.22 | 7.22 | -0.28% | 7,126,237 |
| Jan 8, 2026 | 7.18 | 7.25 | 7.16 | 7.24 | 7.24 | 0.98% | 6,451,350 |
| Jan 7, 2026 | 7.20 | 7.21 | 7.10 | 7.17 | 7.17 | -0.14% | 7,033,307 |
| Jan 6, 2026 | 7.15 | 7.25 | 7.13 | 7.18 | 7.18 | 0.42% | 7,486,620 |
| Jan 5, 2026 | 7.24 | 7.24 | 7.14 | 7.15 | 7.15 | 0.28% | 5,380,900 |
| Dec 31, 2025 | 7.11 | 7.20 | 7.04 | 7.13 | 7.13 | 0.14% | 5,715,120 |
| Dec 30, 2025 | 7.08 | 7.26 | 7.00 | 7.12 | 7.12 | 0.14% | 7,477,074 |
| Dec 29, 2025 | 7.14 | 7.15 | 7.04 | 7.11 | 7.11 | -0.28% | 4,683,899 |
| Dec 26, 2025 | 7.23 | 7.25 | 7.11 | 7.13 | 7.13 | -1.11% | 6,144,750 |
| Dec 25, 2025 | 7.21 | 7.26 | 7.15 | 7.21 | 7.21 | 0.14% | 4,866,712 |
| Dec 24, 2025 | 7.22 | 7.25 | 7.15 | 7.20 | 7.20 | -0.28% | 4,938,061 |
| Dec 23, 2025 | 7.20 | 7.26 | 7.12 | 7.22 | 7.22 | 0.14% | 7,677,926 |
| Dec 22, 2025 | 7.23 | 7.29 | 7.20 | 7.21 | 7.21 | -0.28% | 6,843,945 |
| Dec 19, 2025 | 7.13 | 7.25 | 7.10 | 7.23 | 7.23 | 1.83% | 5,710,651 |
| Dec 18, 2025 | 6.98 | 7.15 | 6.92 | 7.10 | 7.10 | 1.87% | 5,798,574 |
| Dec 17, 2025 | 6.97 | 7.06 | 6.86 | 6.97 | 6.97 | -0.14% | 7,733,788 |
| Dec 16, 2025 | 7.12 | 7.13 | 6.96 | 6.98 | 6.98 | -2.24% | 6,655,977 |
| Dec 15, 2025 | 7.02 | 7.20 | 7.01 | 7.14 | 7.14 | 0.85% | 6,045,650 |
| Dec 12, 2025 | 7.22 | 7.26 | 7.05 | 7.08 | 7.08 | -1.12% | 8,819,900 |
| Dec 11, 2025 | 7.39 | 7.39 | 7.16 | 7.16 | 7.16 | -2.45% | 10,513,360 |
| Dec 10, 2025 | 7.44 | 7.48 | 7.33 | 7.34 | 7.34 | -0.81% | 8,838,275 |
| Dec 9, 2025 | 7.63 | 7.67 | 7.40 | 7.40 | 7.40 | -3.52% | 10,614,800 |
| Dec 8, 2025 | 7.71 | 7.78 | 7.59 | 7.67 | 7.67 | -0.39% | 12,917,450 |
| Dec 5, 2025 | 7.50 | 7.85 | 7.33 | 7.70 | 7.70 | 3.91% | 16,515,990 |
| Dec 4, 2025 | 7.82 | 7.83 | 7.41 | 7.41 | 7.41 | -4.88% | 18,529,860 |
| Dec 3, 2025 | 7.88 | 7.95 | 7.66 | 7.79 | 7.79 | -1.52% | 16,326,280 |
| Dec 2, 2025 | 7.93 | 8.10 | 7.77 | 7.91 | 7.91 | - | 16,531,400 |
| Dec 1, 2025 | 8.08 | 8.08 | 7.90 | 7.91 | 7.91 | -1.74% | 18,487,350 |
| Nov 28, 2025 | 7.91 | 8.15 | 7.90 | 8.05 | 8.05 | -0.86% | 28,192,450 |
| Nov 27, 2025 | 7.59 | 8.51 | 7.57 | 8.12 | 8.12 | 4.77% | 45,404,320 |
| Nov 26, 2025 | 7.86 | 8.29 | 7.72 | 7.75 | 7.75 | -2.27% | 30,864,191 |
| Nov 25, 2025 | 7.86 | 8.20 | 7.74 | 7.93 | 7.93 | -1.00% | 34,486,680 |
| Nov 24, 2025 | 7.82 | 8.09 | 7.56 | 8.01 | 8.01 | -2.08% | 40,701,410 |
| Nov 21, 2025 | 8.88 | 8.88 | 7.71 | 8.18 | 8.18 | -0.61% | 62,441,960 |
| Nov 20, 2025 | 7.49 | 8.23 | 7.48 | 8.23 | 8.23 | 10.03% | 11,994,020 |
| Nov 19, 2025 | 7.55 | 7.65 | 7.39 | 7.48 | 7.48 | -0.93% | 6,864,268 |
| Nov 18, 2025 | 7.75 | 7.75 | 7.49 | 7.55 | 7.55 | -2.58% | 8,859,037 |
| Nov 17, 2025 | 7.73 | 7.78 | 7.66 | 7.75 | 7.75 | 0.78% | 7,430,400 |
| Nov 14, 2025 | 7.72 | 7.82 | 7.68 | 7.69 | 7.69 | -1.16% | 8,527,988 |
| Nov 13, 2025 | 7.57 | 7.87 | 7.54 | 7.78 | 7.78 | 2.37% | 11,270,650 |
| Nov 12, 2025 | 7.55 | 7.65 | 7.48 | 7.60 | 7.60 | 0.53% | 7,623,300 |
| Nov 11, 2025 | 7.44 | 7.73 | 7.38 | 7.56 | 7.56 | 1.61% | 10,319,250 |
| Nov 10, 2025 | 7.41 | 7.44 | 7.37 | 7.44 | 7.44 | 0.27% | 4,205,550 |
| Nov 7, 2025 | 7.38 | 7.43 | 7.29 | 7.42 | 7.42 | 0.41% | 5,426,750 |
| Nov 6, 2025 | 7.36 | 7.39 | 7.28 | 7.39 | 7.39 | 0.41% | 5,255,275 |
| Nov 5, 2025 | 7.23 | 7.38 | 7.20 | 7.36 | 7.36 | 1.38% | 6,039,971 |
| Nov 4, 2025 | 7.24 | 7.29 | 7.20 | 7.26 | 7.26 | 0.28% | 4,265,500 |
| Nov 3, 2025 | 7.20 | 7.27 | 7.17 | 7.24 | 7.24 | 0.56% | 4,932,394 |
| Oct 31, 2025 | 7.11 | 7.23 | 7.04 | 7.20 | 7.20 | 1.27% | 5,546,188 |
| Oct 30, 2025 | 7.12 | 7.18 | 7.08 | 7.11 | 7.11 | -0.42% | 2,914,049 |
| Oct 29, 2025 | 7.18 | 7.22 | 7.05 | 7.14 | 7.14 | -0.83% | 4,550,700 |
| Oct 28, 2025 | 7.25 | 7.27 | 7.18 | 7.20 | 7.20 | -0.14% | 4,225,888 |
| Oct 27, 2025 | 7.25 | 7.28 | 7.14 | 7.21 | 7.21 | -0.14% | 4,975,900 |
| Oct 24, 2025 | 7.26 | 7.31 | 7.19 | 7.22 | 7.22 | -0.69% | 5,091,800 |
| Oct 23, 2025 | 7.17 | 7.29 | 7.13 | 7.27 | 7.27 | 1.11% | 6,042,700 |
| Oct 22, 2025 | 7.17 | 7.24 | 7.15 | 7.19 | 7.19 | - | 3,949,506 |
| Oct 21, 2025 | 7.09 | 7.20 | 7.03 | 7.19 | 7.19 | 1.27% | 5,551,546 |
| Oct 20, 2025 | 7.00 | 7.10 | 6.95 | 7.10 | 7.10 | 2.45% | 5,371,550 |
| Oct 17, 2025 | 6.98 | 7.07 | 6.93 | 6.93 | 6.93 | -0.72% | 3,078,137 |
| Oct 16, 2025 | 7.08 | 7.10 | 6.96 | 6.98 | 6.98 | -1.41% | 3,258,137 |
| Oct 15, 2025 | 7.05 | 7.13 | 7.03 | 7.08 | 7.08 | 0.43% | 4,451,800 |
| Oct 14, 2025 | 7.10 | 7.13 | 7.03 | 7.05 | 7.05 | -0.14% | 4,761,475 |
| Oct 13, 2025 | 6.86 | 7.09 | 6.69 | 7.06 | 7.06 | -0.14% | 5,806,326 |
| Oct 10, 2025 | 6.92 | 7.09 | 6.90 | 7.07 | 7.07 | 1.73% | 5,301,400 |