Skip to main content
Shandong Fengyuan Chemical Co., Ltd. (SHE:002805)
China flag China · Delayed Price · Currency is CNY
22.85
+2.08 (10.01%)
Apr 30, 2026, 10:55 AM CST

SHE:002805 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.8020.7719.5620.7720.7710.01%24,488,376
Apr 28, 202618.6419.3318.3818.8818.882.83%25,380,980
Apr 27, 202618.2018.4918.0318.3618.360.71%15,166,670
Apr 24, 202617.7118.4017.6218.2318.232.01%19,088,047
Apr 23, 202617.9318.4717.3417.8717.87-0.94%21,867,510
Apr 22, 202618.0318.6017.9218.0418.040.50%16,313,020
Apr 21, 202618.2518.3317.7317.9517.95-1.21%14,120,450
Apr 20, 202618.1418.4417.9218.1718.170.11%17,659,435
Apr 17, 202618.5918.8017.9418.1518.15-1.94%32,363,105
Apr 16, 202617.9019.3717.6118.5118.515.11%51,035,840
Apr 15, 202618.3318.4517.5117.6117.61-3.56%14,826,580
Apr 14, 202617.7318.2817.6518.2618.263.05%19,722,990
Apr 13, 202617.1717.7517.1317.7217.722.37%14,818,540
Apr 10, 202616.9217.5916.9217.3117.312.30%16,082,520
Apr 9, 202617.0017.4416.6016.9216.92-1.05%12,681,470
Apr 8, 202616.8317.1316.6117.1017.102.58%13,535,770
Apr 7, 202616.0516.9516.0516.6716.673.86%14,462,940
Apr 3, 202617.0317.2815.9616.0516.05-5.64%16,524,870
Apr 2, 202617.4517.7416.9117.0117.01-2.52%13,916,200
Apr 1, 202617.7217.9317.0817.4517.45-0.06%15,834,180
Mar 31, 202617.8018.0417.4517.4617.46-3.38%16,814,360
Mar 30, 202618.1018.3417.6818.0718.07-0.99%20,255,060
Mar 27, 202617.3318.3317.2918.2518.254.17%32,774,000
Mar 26, 202617.4118.0017.3217.5217.520.11%19,143,600
Mar 25, 202617.3717.6517.1317.5017.500.75%17,332,670
Mar 24, 202616.8817.3816.3517.3717.374.89%25,734,770
Mar 23, 202615.9117.3615.6016.5616.561.66%31,917,850
Mar 20, 202616.4517.1816.1516.2916.29-0.97%22,232,510
Mar 19, 202616.7517.0716.3816.4516.45-3.69%13,818,310
Mar 18, 202617.3517.5616.7517.0817.08-1.67%19,862,700
Mar 17, 202617.7318.2217.3417.3717.37-2.96%19,950,840
Mar 16, 202617.7918.3017.7517.9017.90-0.56%20,477,760
Mar 13, 202618.0518.5817.7818.0018.000.28%28,386,980
Mar 12, 202618.0418.3817.8217.9517.95-1.91%22,843,920
Mar 11, 202617.7618.7017.5018.3018.302.81%41,642,240
Mar 10, 202618.0118.3817.7517.8017.80-1.77%30,868,500
Mar 9, 202617.1318.2017.1318.1218.121.68%43,623,780
Mar 6, 202618.5518.5517.6017.8217.825.69%57,766,823
Mar 5, 202617.1917.2716.6216.8616.861.20%21,715,320
Mar 4, 202616.8617.2116.3216.6616.66-23,229,170
Mar 3, 202616.3817.8816.3816.6616.662.52%34,601,970
Mar 2, 202616.2416.7016.0116.2516.25-2.99%8,015,240
Feb 27, 202616.5916.8716.5116.7516.750.30%7,068,060
Feb 26, 202617.2817.5016.6116.7016.70-1.53%9,845,360
Feb 25, 202616.6417.0716.5916.9616.962.23%8,325,510
Feb 24, 202616.5416.7316.4716.5916.591.28%6,242,124
Feb 13, 202616.2616.6416.2616.3816.380.12%5,006,650
Feb 12, 202616.4516.5516.2216.3616.36-1.45%5,670,744
Feb 11, 202616.4716.6616.3816.6016.600.97%6,221,608
Feb 10, 202616.6216.6916.3516.4416.44-1.08%5,630,860
Feb 9, 202616.5016.6416.4416.6216.621.59%7,223,540
Feb 6, 202615.7516.6415.6616.3616.363.22%12,447,800
Feb 5, 202616.1916.3615.8015.8515.85-2.94%6,252,550
Feb 4, 202616.0016.3515.9116.3316.332.06%6,902,305
Feb 3, 202615.8716.1215.7716.0016.001.85%6,592,785
Feb 2, 202615.9816.2815.7015.7115.71-1.69%7,219,295
Jan 30, 202616.3016.3315.6715.9815.98-1.84%11,162,524
Jan 29, 202616.3016.5516.0216.2816.28-0.79%8,212,880
Jan 28, 202616.5816.7416.3016.4116.41-1.91%8,875,245
Jan 27, 202617.0917.2315.8816.7316.73-2.68%18,425,210
Jan 26, 202617.5017.7116.9617.1917.19-1.55%15,294,550
Jan 23, 202616.6917.4616.6117.4617.465.05%16,987,380
Jan 22, 202616.6216.8016.4716.6216.62-0.42%7,097,371
Jan 21, 202616.1916.7516.0516.6916.692.14%10,125,020
Jan 20, 202617.1417.1416.1516.3416.34-3.48%15,010,110
Jan 19, 202616.6017.0916.5016.9316.930.89%11,079,700
Jan 16, 202617.1017.2216.6516.7816.78-1.64%13,921,550
Jan 15, 202616.9917.3616.8317.0617.060.47%14,443,480
Jan 14, 202616.9917.5916.7016.9816.98-0.53%20,443,650
Jan 13, 202617.7417.9417.0317.0717.07-3.56%21,678,150
Jan 12, 202617.3317.7217.2517.7017.701.32%20,035,460
Jan 9, 202617.5817.7817.3317.4717.47-0.63%15,957,170
Jan 8, 202617.5818.0717.4117.5817.58-0.68%17,745,620
Jan 7, 202618.2118.3617.5717.7017.70-2.53%24,793,440
Jan 6, 202618.3718.9517.9318.1618.16-36,118,720
Jan 5, 202618.0818.3017.7518.1618.162.43%26,404,540
Dec 31, 202518.3018.3917.5017.7317.73-2.31%24,482,230
Dec 30, 202517.8018.3417.3118.1518.15-0.98%36,626,240
Dec 29, 202518.5019.6517.9518.3318.33-2.91%64,985,900
Dec 26, 202518.8818.8818.8818.8818.8810.02%12,023,548
Dec 25, 202516.7517.1916.6017.1617.161.30%12,687,400
Dec 24, 202516.8217.2316.7616.9416.940.71%17,769,130
Dec 23, 202516.2917.1516.2316.8216.822.69%21,655,460
Dec 22, 202516.3016.5716.2816.3816.380.61%9,911,280
Dec 19, 202516.3216.4316.0816.2816.28-11,383,560
Dec 18, 202516.5716.7816.2516.2816.28-3.38%11,047,620
Dec 17, 202516.3816.8916.2116.8516.853.76%16,273,700
Dec 16, 202516.6016.7716.0016.2416.24-3.10%10,622,440
Dec 15, 202516.8516.9816.5316.7616.76-0.06%10,586,880
Dec 12, 202517.3517.5216.6016.7716.77-3.34%17,670,604
Dec 11, 202517.9818.2317.3017.3517.35-1.98%14,954,560
Dec 10, 202517.8418.3017.5317.7017.70-0.84%13,505,340
Dec 9, 202518.1818.2117.8017.8517.85-2.83%17,467,920
Dec 8, 202518.0018.4117.7218.3718.372.63%17,276,590
Dec 5, 202517.9018.3517.4017.9017.900.17%18,188,020
Dec 4, 202518.2618.6117.7817.8717.87-3.09%19,457,740
Dec 3, 202519.3019.6618.2818.4418.44-3.81%30,856,920
Dec 2, 202519.1119.8818.8719.1719.17-0.21%40,085,919
Dec 1, 202520.3320.3419.0019.2119.21-5.56%42,065,097
Nov 28, 202518.3020.3418.1820.3420.3410.01%36,491,220