Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China
· Delayed Price · Currency is CNY 126.80
-2.69 (-2.08%)
Apr 29, 2026, 3:04 PM CST
SHE:002821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 111.50 | 129.11 | 111.50 | 124.75 | - | -3.66% | 9,930,884 |
| Apr 28, 2026 | 121.07 | 129.49 | 120.07 | 129.49 | 129.49 | 10.00% | 9,863,556 |
| Apr 27, 2026 | 116.88 | 119.74 | 116.30 | 117.72 | 117.72 | 0.55% | 8,850,102 |
| Apr 24, 2026 | 111.50 | 118.20 | 111.01 | 117.08 | 117.08 | 4.53% | 12,978,951 |
| Apr 23, 2026 | 113.00 | 115.35 | 111.50 | 112.01 | 112.01 | -0.91% | 6,116,326 |
| Apr 22, 2026 | 111.20 | 113.44 | 110.00 | 113.04 | 113.04 | 1.54% | 5,402,362 |
| Apr 21, 2026 | 113.55 | 115.48 | 111.00 | 111.33 | 111.33 | -2.10% | 6,393,034 |
| Apr 20, 2026 | 116.00 | 116.00 | 113.22 | 113.72 | 113.72 | -0.60% | 5,491,320 |
| Apr 17, 2026 | 117.22 | 117.98 | 114.15 | 114.41 | 114.41 | -2.56% | 8,128,919 |
| Apr 16, 2026 | 117.24 | 119.40 | 115.50 | 117.41 | 117.41 | -0.37% | 8,410,005 |
| Apr 15, 2026 | 122.40 | 123.33 | 111.18 | 117.85 | 117.85 | -2.87% | 17,708,300 |
| Apr 14, 2026 | 122.00 | 122.50 | 118.00 | 121.33 | 121.33 | 0.31% | 9,286,380 |
| Apr 13, 2026 | 121.42 | 123.68 | 119.31 | 120.96 | 120.96 | -0.26% | 8,433,059 |
| Apr 10, 2026 | 120.13 | 124.44 | 120.10 | 121.27 | 121.27 | 0.02% | 12,658,290 |
| Apr 9, 2026 | 118.72 | 122.45 | 116.55 | 121.25 | 121.25 | 2.13% | 15,146,550 |
| Apr 8, 2026 | 121.00 | 122.10 | 118.11 | 118.72 | 118.72 | -0.70% | 14,215,670 |
| Apr 7, 2026 | 122.50 | 124.50 | 117.50 | 119.56 | 119.56 | -2.05% | 15,388,330 |
| Apr 3, 2026 | 125.01 | 125.50 | 121.35 | 122.06 | 122.06 | -3.62% | 21,306,280 |
| Apr 2, 2026 | 124.04 | 129.80 | 122.00 | 126.65 | 126.65 | 3.94% | 30,490,060 |
| Apr 1, 2026 | 114.61 | 121.85 | 112.45 | 121.85 | 121.85 | 10.00% | 19,128,056 |
| Mar 31, 2026 | 105.67 | 110.77 | 105.67 | 110.77 | 110.77 | 10.00% | 17,004,980 |
| Mar 30, 2026 | 99.90 | 100.90 | 99.20 | 100.70 | 100.70 | 0.80% | 4,420,263 |
| Mar 27, 2026 | 96.18 | 100.65 | 96.01 | 99.90 | 99.90 | 3.20% | 4,103,716 |
| Mar 26, 2026 | 96.57 | 99.49 | 96.18 | 96.80 | 96.80 | 0.31% | 2,977,476 |
| Mar 25, 2026 | 96.00 | 97.37 | 95.51 | 96.50 | 96.50 | 0.95% | 2,834,169 |
| Mar 24, 2026 | 93.15 | 97.17 | 92.92 | 95.59 | 95.59 | 3.99% | 4,031,029 |
| Mar 23, 2026 | 93.90 | 94.86 | 91.33 | 91.92 | 91.92 | -3.24% | 3,319,892 |
| Mar 20, 2026 | 96.48 | 97.98 | 95.00 | 95.00 | 95.00 | -1.10% | 2,443,379 |
| Mar 19, 2026 | 98.21 | 98.94 | 95.92 | 96.06 | 96.06 | -3.42% | 2,776,060 |
| Mar 18, 2026 | 98.50 | 100.19 | 98.11 | 99.46 | 99.46 | 0.77% | 2,394,710 |
| Mar 17, 2026 | 98.81 | 101.17 | 97.80 | 98.70 | 98.70 | -0.38% | 3,690,555 |
| Mar 16, 2026 | 98.94 | 100.74 | 97.08 | 99.08 | 99.08 | -0.23% | 2,693,468 |
| Mar 13, 2026 | 98.39 | 99.95 | 96.30 | 99.31 | 99.31 | 0.57% | 3,294,790 |
| Mar 12, 2026 | 99.99 | 102.40 | 98.00 | 98.75 | 98.75 | -1.18% | 2,713,302 |
| Mar 11, 2026 | 101.30 | 101.71 | 99.80 | 99.93 | 99.93 | -1.35% | 2,608,071 |
| Mar 10, 2026 | 98.74 | 101.87 | 98.74 | 101.30 | 101.30 | 3.37% | 3,404,077 |
| Mar 9, 2026 | 98.88 | 99.23 | 96.66 | 98.00 | 98.00 | -1.32% | 3,028,998 |
| Mar 6, 2026 | 97.35 | 101.29 | 97.00 | 99.31 | 99.31 | 1.97% | 4,014,036 |
| Mar 5, 2026 | 97.59 | 99.20 | 96.02 | 97.39 | 97.39 | 0.20% | 3,318,716 |
| Mar 4, 2026 | 91.80 | 98.95 | 91.51 | 97.20 | 97.20 | 5.08% | 7,851,382 |
| Mar 3, 2026 | 94.24 | 94.98 | 91.40 | 92.50 | 92.50 | -2.05% | 5,025,532 |
| Mar 2, 2026 | 95.76 | 96.98 | 93.61 | 94.44 | 94.44 | -3.14% | 3,938,680 |
| Feb 27, 2026 | 98.29 | 99.38 | 97.31 | 97.50 | 97.50 | -1.56% | 2,957,305 |
| Feb 26, 2026 | 99.09 | 99.50 | 98.09 | 99.05 | 99.05 | -0.49% | 2,964,204 |
| Feb 25, 2026 | 98.84 | 100.33 | 98.00 | 99.54 | 99.54 | 0.18% | 2,929,473 |
| Feb 24, 2026 | 102.80 | 102.80 | 99.10 | 99.36 | 99.36 | -1.21% | 2,295,580 |
| Feb 13, 2026 | 103.01 | 103.80 | 100.51 | 100.58 | 100.58 | -2.77% | 2,736,903 |
| Feb 12, 2026 | 103.50 | 106.14 | 103.20 | 103.45 | 103.45 | -0.36% | 3,304,453 |
| Feb 11, 2026 | 105.01 | 105.44 | 103.57 | 103.82 | 103.82 | -0.94% | 1,974,449 |
| Feb 10, 2026 | 103.08 | 106.40 | 102.60 | 104.80 | 104.80 | 1.67% | 4,103,953 |
| Feb 9, 2026 | 102.44 | 104.20 | 101.20 | 103.08 | 103.08 | 1.00% | 2,900,323 |
| Feb 6, 2026 | 101.70 | 103.17 | 100.33 | 102.06 | 102.06 | -0.43% | 3,741,382 |
| Feb 5, 2026 | 99.98 | 103.44 | 99.00 | 102.50 | 102.50 | 2.48% | 5,323,717 |
| Feb 4, 2026 | 98.55 | 100.50 | 96.20 | 100.02 | 100.02 | 1.03% | 4,428,763 |
| Feb 3, 2026 | 95.71 | 99.35 | 95.68 | 99.00 | 99.00 | 3.87% | 3,915,141 |
| Feb 2, 2026 | 98.82 | 99.44 | 95.09 | 95.31 | 95.31 | -3.85% | 3,606,916 |
| Jan 30, 2026 | 100.60 | 102.76 | 98.33 | 99.13 | 99.13 | -0.97% | 3,587,726 |
| Jan 29, 2026 | 98.14 | 100.95 | 98.01 | 100.10 | 100.10 | 1.39% | 3,852,505 |
| Jan 28, 2026 | 100.00 | 100.50 | 97.82 | 98.73 | 98.73 | -1.25% | 3,316,803 |
| Jan 27, 2026 | 101.69 | 102.20 | 98.73 | 99.98 | 99.98 | -1.33% | 3,852,204 |
| Jan 26, 2026 | 104.30 | 104.50 | 100.72 | 101.33 | 101.33 | -2.85% | 4,604,647 |
| Jan 23, 2026 | 104.26 | 104.80 | 102.98 | 104.30 | 104.30 | 1.40% | 3,549,318 |
| Jan 22, 2026 | 104.16 | 104.99 | 102.38 | 102.86 | 102.86 | -0.91% | 2,649,300 |
| Jan 21, 2026 | 102.96 | 105.78 | 102.52 | 103.80 | 103.80 | 0.58% | 3,913,924 |
| Jan 20, 2026 | 103.94 | 104.66 | 101.31 | 103.20 | 103.20 | -0.72% | 4,598,497 |
| Jan 19, 2026 | 106.50 | 107.32 | 103.69 | 103.95 | 103.95 | -3.15% | 5,604,525 |
| Jan 16, 2026 | 106.00 | 108.00 | 104.81 | 107.33 | 107.33 | 0.78% | 5,974,805 |
| Jan 15, 2026 | 103.88 | 107.38 | 103.02 | 106.50 | 106.50 | 2.36% | 6,638,838 |
| Jan 14, 2026 | 104.82 | 108.81 | 102.20 | 104.04 | 104.04 | -1.73% | 10,028,160 |
| Jan 13, 2026 | 104.48 | 109.49 | 104.48 | 105.87 | 105.87 | 1.32% | 9,138,326 |
| Jan 12, 2026 | 103.97 | 105.00 | 102.41 | 104.49 | 104.49 | 0.50% | 6,011,797 |
| Jan 9, 2026 | 100.25 | 104.77 | 99.66 | 103.97 | 103.97 | 3.60% | 8,124,174 |
| Jan 8, 2026 | 101.06 | 101.96 | 100.00 | 100.36 | 100.36 | -0.69% | 4,570,698 |
| Jan 7, 2026 | 96.78 | 102.00 | 96.61 | 101.06 | 101.06 | 4.61% | 10,306,780 |
| Jan 6, 2026 | 96.50 | 96.80 | 95.14 | 96.61 | 96.61 | 0.76% | 4,004,226 |
| Jan 5, 2026 | 93.20 | 96.88 | 93.04 | 95.88 | 95.88 | 3.17% | 5,838,654 |
| Dec 31, 2025 | 92.79 | 94.12 | 92.67 | 92.93 | 92.93 | -0.08% | 2,609,962 |
| Dec 30, 2025 | 94.81 | 95.20 | 92.80 | 93.00 | 93.00 | -2.31% | 4,261,330 |
| Dec 29, 2025 | 94.10 | 96.40 | 93.63 | 95.20 | 95.20 | - | 3,825,724 |
| Dec 26, 2025 | 95.70 | 96.22 | 94.60 | 95.20 | 95.20 | -0.85% | 2,402,527 |
| Dec 25, 2025 | 95.45 | 96.26 | 94.83 | 96.02 | 96.02 | 0.78% | 2,534,200 |
| Dec 24, 2025 | 95.44 | 96.25 | 94.56 | 95.28 | 95.28 | -0.27% | 3,691,619 |
| Dec 23, 2025 | 94.58 | 96.09 | 94.58 | 95.54 | 95.54 | 0.89% | 3,277,764 |
| Dec 22, 2025 | 94.70 | 95.95 | 93.84 | 94.70 | 94.70 | -0.09% | 3,932,113 |
| Dec 19, 2025 | 91.19 | 95.60 | 90.70 | 94.79 | 94.79 | 4.13% | 6,587,010 |
| Dec 18, 2025 | 91.19 | 92.35 | 90.70 | 91.03 | 91.03 | -0.83% | 2,084,348 |
| Dec 17, 2025 | 90.45 | 92.15 | 90.01 | 91.79 | 91.79 | 1.47% | 2,320,263 |
| Dec 16, 2025 | 92.00 | 92.60 | 90.20 | 90.46 | 90.46 | -1.83% | 2,328,254 |
| Dec 15, 2025 | 93.50 | 93.98 | 92.10 | 92.15 | 92.15 | -2.05% | 2,620,659 |
| Dec 12, 2025 | 93.50 | 94.74 | 92.80 | 94.08 | 94.08 | 0.62% | 4,036,565 |
| Dec 11, 2025 | 93.67 | 94.84 | 92.82 | 93.50 | 93.50 | 0.05% | 2,921,013 |
| Dec 10, 2025 | 92.20 | 93.80 | 91.00 | 93.45 | 93.45 | 0.74% | 2,463,970 |
| Dec 9, 2025 | 93.05 | 95.00 | 92.65 | 92.76 | 92.76 | -0.60% | 3,556,792 |
| Dec 8, 2025 | 92.83 | 93.90 | 92.58 | 93.32 | 93.32 | 1.17% | 2,511,698 |
| Dec 5, 2025 | 90.77 | 92.27 | 90.60 | 92.24 | 92.24 | 1.54% | 2,704,405 |
| Dec 4, 2025 | 92.56 | 92.88 | 90.20 | 90.84 | 90.84 | -1.86% | 3,438,292 |
| Dec 3, 2025 | 92.48 | 93.60 | 92.15 | 92.56 | 92.56 | -0.04% | 1,909,640 |
| Dec 2, 2025 | 94.22 | 94.36 | 92.08 | 92.60 | 92.60 | -2.06% | 2,970,517 |
| Dec 1, 2025 | 93.49 | 94.87 | 93.00 | 94.55 | 94.55 | 1.94% | 3,827,507 |
| Nov 28, 2025 | 92.08 | 93.00 | 91.85 | 92.75 | 92.75 | 0.82% | 1,740,266 |