Shanxi Yongdong Chemistry Industry Co., Ltd. (SHE:002753)
China
· Delayed Price · Currency is CNY 7.41
+0.02 (0.27%)
Apr 30, 2026, 3:04 PM CST
SHE:002753 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.21 | 7.47 | 7.08 | 7.39 | - | - | 33,800 |
| Apr 29, 2026 | 7.20 | 7.47 | 7.08 | 7.39 | 7.39 | 0.96% | 12,582,080 |
| Apr 28, 2026 | 7.33 | 7.37 | 7.22 | 7.32 | 7.32 | -0.81% | 6,738,278 |
| Apr 27, 2026 | 7.30 | 7.39 | 7.15 | 7.38 | 7.38 | 0.54% | 6,049,639 |
| Apr 24, 2026 | 7.21 | 7.38 | 7.19 | 7.34 | 7.34 | 1.10% | 4,213,887 |
| Apr 23, 2026 | 7.32 | 7.33 | 7.17 | 7.26 | 7.26 | -0.55% | 4,592,519 |
| Apr 22, 2026 | 7.31 | 7.40 | 7.26 | 7.30 | 7.30 | -0.41% | 4,486,650 |
| Apr 21, 2026 | 7.25 | 7.34 | 7.18 | 7.33 | 7.33 | 1.10% | 4,825,300 |
| Apr 20, 2026 | 7.18 | 7.28 | 7.13 | 7.25 | 7.25 | 0.69% | 4,361,588 |
| Apr 17, 2026 | 7.31 | 7.35 | 7.15 | 7.20 | 7.20 | -1.77% | 5,259,000 |
| Apr 16, 2026 | 7.28 | 7.35 | 7.19 | 7.33 | 7.33 | 1.52% | 4,814,048 |
| Apr 15, 2026 | 7.33 | 7.40 | 7.17 | 7.22 | 7.22 | -1.37% | 7,967,300 |
| Apr 14, 2026 | 7.42 | 7.44 | 7.22 | 7.32 | 7.32 | -0.95% | 6,534,980 |
| Apr 13, 2026 | 7.44 | 7.57 | 7.27 | 7.39 | 7.39 | -0.67% | 5,571,800 |
| Apr 10, 2026 | 7.45 | 7.56 | 7.40 | 7.44 | 7.44 | 0.13% | 5,204,100 |
| Apr 9, 2026 | 7.52 | 7.55 | 7.40 | 7.43 | 7.43 | -1.72% | 6,568,420 |
| Apr 8, 2026 | 7.53 | 7.56 | 7.35 | 7.56 | 7.56 | 0.93% | 8,004,700 |
| Apr 7, 2026 | 7.18 | 7.52 | 7.10 | 7.49 | 7.49 | 4.90% | 10,859,800 |
| Apr 3, 2026 | 7.47 | 7.47 | 7.07 | 7.14 | 7.14 | -3.90% | 10,808,500 |
| Apr 2, 2026 | 7.56 | 7.66 | 7.37 | 7.43 | 7.43 | -2.37% | 5,527,100 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.50 | 7.61 | 7.61 | - | 6,113,200 |
| Mar 31, 2026 | 7.79 | 8.02 | 7.59 | 7.61 | 7.61 | -2.81% | 7,252,740 |
| Mar 30, 2026 | 7.89 | 8.04 | 7.69 | 7.83 | 7.83 | -0.13% | 7,824,600 |
| Mar 27, 2026 | 7.59 | 7.88 | 7.52 | 7.84 | 7.84 | 3.29% | 10,006,250 |
| Mar 26, 2026 | 7.53 | 7.75 | 7.46 | 7.59 | 7.59 | 0.93% | 8,094,000 |
| Mar 25, 2026 | 7.46 | 7.61 | 7.38 | 7.52 | 7.52 | 0.94% | 7,956,926 |
| Mar 24, 2026 | 7.45 | 7.48 | 7.15 | 7.45 | 7.45 | 2.90% | 11,123,520 |
| Mar 23, 2026 | 7.15 | 7.74 | 6.93 | 7.24 | 7.24 | -0.28% | 19,438,320 |
| Mar 20, 2026 | 7.71 | 7.76 | 7.22 | 7.26 | 7.26 | -5.35% | 17,475,620 |
| Mar 19, 2026 | 7.90 | 8.04 | 7.61 | 7.67 | 7.67 | -2.54% | 10,294,810 |
| Mar 18, 2026 | 7.95 | 7.95 | 7.75 | 7.87 | 7.87 | -0.38% | 6,992,950 |
| Mar 17, 2026 | 8.09 | 8.20 | 7.88 | 7.90 | 7.90 | -2.35% | 8,683,312 |
| Mar 16, 2026 | 8.14 | 8.26 | 8.00 | 8.09 | 8.09 | -1.22% | 11,968,740 |
| Mar 13, 2026 | 8.14 | 8.32 | 8.06 | 8.19 | 8.19 | 0.99% | 14,308,900 |
| Mar 12, 2026 | 8.07 | 8.22 | 7.98 | 8.11 | 8.11 | 1.63% | 13,064,320 |
| Mar 11, 2026 | 7.88 | 8.04 | 7.85 | 7.98 | 7.98 | 1.14% | 10,333,710 |
| 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 |