Skip to main content
Shandong Rike Chemical Co.,LTD. (SHE:300214)
China flag China · Delayed Price · Currency is CNY
7.68
+0.03 (0.39%)
At close: Mar 10, 2026

SHE:300214 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.727.737.627.687.680.39%9,712,477
Mar 9, 20267.607.707.497.657.650.79%14,488,400
Mar 6, 20267.327.647.297.597.593.12%12,973,200
Mar 5, 20267.487.667.337.367.360.55%9,604,500
Mar 4, 20267.217.417.167.327.320.55%8,583,400
Mar 3, 20267.657.687.257.287.28-3.96%11,861,920
Mar 2, 20267.617.717.457.587.58-1.69%13,788,200
Feb 27, 20267.697.767.627.717.710.39%11,440,147
Feb 26, 20267.697.797.587.687.680.79%15,929,400
Feb 25, 20267.527.727.467.627.621.33%12,773,600
Feb 24, 20267.427.547.387.527.521.90%10,843,100
Feb 13, 20267.387.557.347.387.38-0.14%8,096,700
Feb 12, 20267.357.537.347.397.390.68%12,321,200
Feb 11, 20267.297.507.217.347.34-0.27%9,057,100
Feb 10, 20267.447.477.357.367.36-1.08%6,377,600
Feb 9, 20267.317.507.317.447.442.90%11,807,000
Feb 6, 20267.057.347.007.237.232.12%8,944,700
Feb 5, 20267.177.277.077.087.08-2.07%7,596,500
Feb 4, 20267.227.327.167.237.23-0.14%7,090,600
Feb 3, 20267.077.277.027.247.243.72%10,316,330
Feb 2, 20267.207.316.976.986.98-4.77%13,104,500
Jan 30, 20267.447.487.187.337.33-2.40%15,174,500
Jan 29, 20267.407.577.307.517.510.40%19,328,810
Jan 28, 20267.327.657.287.487.481.91%23,579,800
Jan 27, 20267.447.447.177.347.34-2.00%13,609,800
Jan 26, 20267.457.527.347.497.490.13%16,805,450
Jan 23, 20267.507.557.427.487.48-0.40%16,445,000
Jan 22, 20267.587.687.407.517.51-1.83%24,892,620
Jan 21, 20267.268.107.257.657.654.79%44,528,600
Jan 20, 20267.177.307.157.307.301.81%12,056,950
Jan 19, 20267.027.187.027.177.171.41%7,440,200
Jan 16, 20267.067.096.987.077.070.57%7,583,700
Jan 15, 20267.037.096.937.037.030.14%7,258,500
Jan 14, 20266.967.126.887.027.020.57%15,960,700
Jan 13, 20267.127.136.976.986.98-1.97%8,282,900
Jan 12, 20267.047.137.007.127.120.99%12,943,300
Jan 9, 20266.977.066.957.057.050.86%8,850,034
Jan 8, 20266.977.016.896.996.990.72%7,503,534
Jan 7, 20266.907.016.886.946.940.58%6,616,700
Jan 6, 20266.866.976.866.906.900.58%6,242,200
Jan 5, 20266.706.876.696.866.862.69%9,207,050
Dec 31, 20256.776.796.656.686.68-1.47%6,080,500
Dec 30, 20256.766.836.716.786.78-0.59%5,105,600
Dec 29, 20256.846.916.786.826.82-0.15%5,913,100
Dec 26, 20256.846.886.756.836.83-0.29%5,661,515
Dec 25, 20256.886.936.776.856.850.15%8,042,800
Dec 24, 20256.786.916.746.846.840.88%5,756,500
Dec 23, 20256.736.816.716.786.780.59%4,775,200
Dec 22, 20256.816.856.736.746.74-0.88%4,353,500
Dec 19, 20256.706.816.706.806.801.49%4,227,000
Dec 18, 20256.626.786.606.706.700.30%4,955,000
Dec 17, 20256.606.706.536.686.681.06%5,926,703
Dec 16, 20256.766.786.616.616.61-2.51%5,387,000
Dec 15, 20256.646.836.636.786.781.50%6,303,300
Dec 12, 20256.756.866.686.686.68-1.04%7,225,500
Dec 11, 20256.886.996.756.756.75-1.60%7,059,000
Dec 10, 20257.017.016.846.866.86-1.72%6,220,000
Dec 9, 20257.057.086.966.986.98-0.85%5,662,501
Dec 8, 20257.087.107.027.047.040.43%6,161,400
Dec 5, 20256.927.036.837.017.011.59%5,961,400
Dec 4, 20257.007.006.836.906.90-1.43%7,504,000
Dec 3, 20257.127.136.977.007.00-1.41%6,587,700
Dec 2, 20257.177.197.057.107.10-0.98%9,030,800
Dec 1, 20257.127.267.127.177.17-8,058,200
Nov 28, 20257.157.217.137.177.17-6,147,300
Nov 27, 20257.177.347.137.177.17-8,207,300
Nov 26, 20257.417.417.117.177.17-3.24%11,312,200
Nov 25, 20257.157.467.157.417.413.64%16,580,500
Nov 24, 20256.987.256.887.157.153.62%16,834,500
Nov 21, 20257.427.456.906.906.90-7.75%18,868,750
Nov 20, 20257.837.857.477.487.48-3.73%14,947,900
Nov 19, 20258.038.087.777.777.77-2.63%13,030,900
Nov 18, 20258.368.387.937.987.98-4.77%24,993,700
Nov 17, 20258.478.528.128.388.38-0.12%28,865,400
Nov 14, 20258.458.808.298.398.39-1.53%45,162,900
Nov 13, 20258.128.788.118.528.522.65%52,143,470
Nov 12, 20257.908.887.618.308.302.34%53,086,740
Nov 11, 20257.848.167.738.118.112.92%23,942,540
Nov 10, 20258.148.157.827.887.88-2.35%21,742,100
Nov 7, 20257.878.307.818.078.072.02%26,790,060
Nov 6, 20257.707.967.647.917.912.86%15,356,400
Nov 5, 20257.617.767.607.697.69-0.26%7,034,446
Nov 4, 20257.757.797.627.717.71-1.03%8,049,100
Nov 3, 20257.857.887.667.797.79-0.76%11,962,800
Oct 31, 20257.477.907.477.857.855.23%22,270,300
Oct 30, 20257.517.537.337.467.46-0.93%11,362,560
Oct 29, 20257.597.657.447.537.53-0.40%9,178,200
Oct 28, 20257.557.777.407.567.56-13,425,800
Oct 27, 20257.457.657.407.567.561.34%13,030,600
Oct 24, 20257.587.657.407.467.46-1.45%11,978,630
Oct 23, 20257.577.737.327.577.57-1.43%16,067,600
Oct 22, 20257.707.777.647.687.68-1.41%6,803,974
Oct 21, 20257.727.807.587.797.790.39%10,515,800
Oct 20, 20257.557.877.527.767.763.47%13,539,790
Oct 17, 20257.697.757.447.507.50-2.47%11,026,270
Oct 16, 20257.867.927.667.697.69-3.15%8,960,200
Oct 15, 20257.688.027.667.947.942.58%17,195,300
Oct 14, 20257.708.027.697.747.740.65%16,089,520
Oct 13, 20257.497.737.277.697.69-0.26%10,534,000
Oct 10, 20257.727.787.647.717.71-0.77%7,405,276