Shandong Rike Chemical Co.,LTD. (SHE:300214)
China
· Delayed Price · Currency is CNY 8.23
-0.04 (-0.48%)
Apr 30, 2026, 3:04 PM CST
SHE:300214 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.24 | 8.32 | 8.05 | 8.23 | 8.23 | -0.48% | 19,797,300 |
| Apr 29, 2026 | 7.95 | 8.43 | 7.87 | 8.27 | 8.27 | 2.35% | 28,826,710 |
| Apr 28, 2026 | 7.87 | 8.20 | 7.85 | 8.08 | 8.08 | 2.28% | 22,206,000 |
| Apr 27, 2026 | 7.95 | 8.06 | 7.82 | 7.90 | 7.90 | -0.25% | 14,654,600 |
| Apr 24, 2026 | 7.80 | 8.02 | 7.74 | 7.92 | 7.92 | 1.28% | 12,003,802 |
| Apr 23, 2026 | 7.89 | 8.23 | 7.76 | 7.82 | 7.82 | -1.26% | 11,955,502 |
| Apr 22, 2026 | 7.71 | 8.08 | 7.63 | 7.92 | 7.92 | 2.72% | 16,364,402 |
| Apr 21, 2026 | 7.81 | 7.83 | 7.58 | 7.71 | 7.71 | -2.16% | 11,879,200 |
| Apr 20, 2026 | 7.82 | 7.96 | 7.75 | 7.88 | 7.88 | 0.25% | 11,257,300 |
| Apr 17, 2026 | 7.97 | 7.97 | 7.82 | 7.86 | 7.86 | -2.00% | 19,471,430 |
| Apr 16, 2026 | 7.49 | 8.08 | 7.42 | 8.02 | 8.02 | 8.53% | 30,767,455 |
| Apr 15, 2026 | 7.54 | 7.54 | 7.34 | 7.39 | 7.39 | -0.81% | 10,217,600 |
| Apr 14, 2026 | 7.25 | 7.62 | 7.24 | 7.45 | 7.45 | 3.33% | 17,486,300 |
| Apr 13, 2026 | 7.18 | 7.24 | 7.08 | 7.21 | 7.21 | 0.42% | 7,034,200 |
| Apr 10, 2026 | 7.20 | 7.33 | 7.13 | 7.18 | 7.18 | 0.56% | 8,061,200 |
| Apr 9, 2026 | 7.23 | 7.29 | 7.10 | 7.14 | 7.14 | -1.65% | 8,269,300 |
| Apr 8, 2026 | 7.04 | 7.27 | 6.99 | 7.26 | 7.26 | 3.27% | 12,154,600 |
| Apr 7, 2026 | 6.75 | 7.04 | 6.74 | 7.03 | 7.03 | 4.77% | 8,825,500 |
| Apr 3, 2026 | 7.01 | 7.06 | 6.69 | 6.71 | 6.71 | -4.14% | 10,314,200 |
| Apr 2, 2026 | 7.37 | 7.37 | 6.94 | 7.00 | 7.00 | -4.24% | 11,517,000 |
| Apr 1, 2026 | 7.21 | 7.43 | 7.21 | 7.31 | 7.31 | 2.67% | 11,738,000 |
| Mar 31, 2026 | 7.38 | 7.41 | 7.10 | 7.12 | 7.12 | -3.65% | 11,671,300 |
| Mar 30, 2026 | 7.39 | 7.47 | 7.23 | 7.39 | 7.39 | -0.67% | 9,495,400 |
| Mar 27, 2026 | 7.30 | 7.51 | 7.22 | 7.44 | 7.44 | 1.22% | 11,218,600 |
| Mar 26, 2026 | 7.50 | 7.69 | 7.31 | 7.35 | 7.35 | -1.08% | 15,180,930 |
| Mar 25, 2026 | 7.19 | 7.57 | 7.18 | 7.43 | 7.43 | 3.19% | 15,328,100 |
| Mar 24, 2026 | 7.05 | 7.21 | 6.83 | 7.20 | 7.20 | 4.05% | 13,321,100 |
| Mar 23, 2026 | 7.20 | 7.52 | 6.85 | 6.92 | 6.92 | -5.21% | 20,965,800 |
| Mar 20, 2026 | 7.56 | 7.70 | 7.30 | 7.30 | 7.30 | -2.67% | 19,402,600 |
| Mar 19, 2026 | 7.75 | 7.86 | 7.48 | 7.50 | 7.50 | -3.85% | 18,526,900 |
| Mar 18, 2026 | 7.91 | 7.94 | 7.73 | 7.80 | 7.80 | -1.02% | 16,906,130 |
| Mar 17, 2026 | 8.15 | 8.28 | 7.87 | 7.88 | 7.88 | -5.29% | 31,428,830 |
| Mar 16, 2026 | 7.85 | 8.50 | 7.77 | 8.32 | 8.32 | 5.99% | 46,640,200 |
| Mar 13, 2026 | 8.20 | 8.26 | 7.83 | 7.85 | 7.85 | -2.12% | 37,172,550 |
| Mar 12, 2026 | 8.35 | 8.60 | 8.01 | 8.02 | 8.02 | 0.88% | 63,699,510 |
| Mar 11, 2026 | 7.66 | 7.95 | 7.55 | 7.95 | 7.95 | 3.52% | 26,268,450 |
| Mar 10, 2026 | 7.72 | 7.73 | 7.62 | 7.68 | 7.68 | 0.39% | 9,712,477 |
| Mar 9, 2026 | 7.60 | 7.70 | 7.49 | 7.65 | 7.65 | 0.79% | 14,488,400 |
| Mar 6, 2026 | 7.32 | 7.64 | 7.29 | 7.59 | 7.59 | 3.12% | 12,973,200 |
| Mar 5, 2026 | 7.48 | 7.66 | 7.33 | 7.36 | 7.36 | 0.55% | 9,604,500 |
| Mar 4, 2026 | 7.21 | 7.41 | 7.16 | 7.32 | 7.32 | 0.55% | 8,583,400 |
| Mar 3, 2026 | 7.65 | 7.68 | 7.25 | 7.28 | 7.28 | -3.96% | 11,861,920 |
| Mar 2, 2026 | 7.61 | 7.71 | 7.45 | 7.58 | 7.58 | -1.69% | 13,788,200 |
| Feb 27, 2026 | 7.69 | 7.76 | 7.62 | 7.71 | 7.71 | 0.39% | 11,440,147 |
| Feb 26, 2026 | 7.69 | 7.79 | 7.58 | 7.68 | 7.68 | 0.79% | 15,929,400 |
| Feb 25, 2026 | 7.52 | 7.72 | 7.46 | 7.62 | 7.62 | 1.33% | 12,773,600 |
| Feb 24, 2026 | 7.42 | 7.54 | 7.38 | 7.52 | 7.52 | 1.90% | 10,843,100 |
| Feb 13, 2026 | 7.38 | 7.55 | 7.34 | 7.38 | 7.38 | -0.14% | 8,096,700 |
| Feb 12, 2026 | 7.35 | 7.53 | 7.34 | 7.39 | 7.39 | 0.68% | 12,321,200 |
| Feb 11, 2026 | 7.29 | 7.50 | 7.21 | 7.34 | 7.34 | -0.27% | 9,057,100 |
| Feb 10, 2026 | 7.44 | 7.47 | 7.35 | 7.36 | 7.36 | -1.08% | 6,377,600 |
| Feb 9, 2026 | 7.31 | 7.50 | 7.31 | 7.44 | 7.44 | 2.90% | 11,807,000 |
| Feb 6, 2026 | 7.05 | 7.34 | 7.00 | 7.23 | 7.23 | 2.12% | 8,944,700 |
| Feb 5, 2026 | 7.17 | 7.27 | 7.07 | 7.08 | 7.08 | -2.07% | 7,596,500 |
| Feb 4, 2026 | 7.22 | 7.32 | 7.16 | 7.23 | 7.23 | -0.14% | 7,090,600 |
| Feb 3, 2026 | 7.07 | 7.27 | 7.02 | 7.24 | 7.24 | 3.72% | 10,316,330 |
| Feb 2, 2026 | 7.20 | 7.31 | 6.97 | 6.98 | 6.98 | -4.77% | 13,104,500 |
| Jan 30, 2026 | 7.44 | 7.48 | 7.18 | 7.33 | 7.33 | -2.40% | 15,174,500 |
| Jan 29, 2026 | 7.40 | 7.57 | 7.30 | 7.51 | 7.51 | 0.40% | 19,328,810 |
| Jan 28, 2026 | 7.32 | 7.65 | 7.28 | 7.48 | 7.48 | 1.91% | 23,579,800 |
| Jan 27, 2026 | 7.44 | 7.44 | 7.17 | 7.34 | 7.34 | -2.00% | 13,609,800 |
| Jan 26, 2026 | 7.45 | 7.52 | 7.34 | 7.49 | 7.49 | 0.13% | 16,805,450 |
| Jan 23, 2026 | 7.50 | 7.55 | 7.42 | 7.48 | 7.48 | -0.40% | 16,445,000 |
| Jan 22, 2026 | 7.58 | 7.68 | 7.40 | 7.51 | 7.51 | -1.83% | 24,892,620 |
| Jan 21, 2026 | 7.26 | 8.10 | 7.25 | 7.65 | 7.65 | 4.79% | 44,528,600 |
| Jan 20, 2026 | 7.17 | 7.30 | 7.15 | 7.30 | 7.30 | 1.81% | 12,056,950 |
| Jan 19, 2026 | 7.02 | 7.18 | 7.02 | 7.17 | 7.17 | 1.41% | 7,440,200 |
| Jan 16, 2026 | 7.06 | 7.09 | 6.98 | 7.07 | 7.07 | 0.57% | 7,583,700 |
| Jan 15, 2026 | 7.03 | 7.09 | 6.93 | 7.03 | 7.03 | 0.14% | 7,258,500 |
| Jan 14, 2026 | 6.96 | 7.12 | 6.88 | 7.02 | 7.02 | 0.57% | 15,960,700 |
| Jan 13, 2026 | 7.12 | 7.13 | 6.97 | 6.98 | 6.98 | -1.97% | 8,282,900 |
| Jan 12, 2026 | 7.04 | 7.13 | 7.00 | 7.12 | 7.12 | 0.99% | 12,943,300 |
| Jan 9, 2026 | 6.97 | 7.06 | 6.95 | 7.05 | 7.05 | 0.86% | 8,850,034 |
| Jan 8, 2026 | 6.97 | 7.01 | 6.89 | 6.99 | 6.99 | 0.72% | 7,503,534 |
| Jan 7, 2026 | 6.90 | 7.01 | 6.88 | 6.94 | 6.94 | 0.58% | 6,616,700 |
| Jan 6, 2026 | 6.86 | 6.97 | 6.86 | 6.90 | 6.90 | 0.58% | 6,242,200 |
| Jan 5, 2026 | 6.70 | 6.87 | 6.69 | 6.86 | 6.86 | 2.69% | 9,207,050 |
| Dec 31, 2025 | 6.77 | 6.79 | 6.65 | 6.68 | 6.68 | -1.47% | 6,080,500 |
| Dec 30, 2025 | 6.76 | 6.83 | 6.71 | 6.78 | 6.78 | -0.59% | 5,105,600 |
| Dec 29, 2025 | 6.84 | 6.91 | 6.78 | 6.82 | 6.82 | -0.15% | 5,913,100 |
| Dec 26, 2025 | 6.84 | 6.88 | 6.75 | 6.83 | 6.83 | -0.29% | 5,661,515 |
| Dec 25, 2025 | 6.88 | 6.93 | 6.77 | 6.85 | 6.85 | 0.15% | 8,042,800 |
| Dec 24, 2025 | 6.78 | 6.91 | 6.74 | 6.84 | 6.84 | 0.88% | 5,756,500 |
| Dec 23, 2025 | 6.73 | 6.81 | 6.71 | 6.78 | 6.78 | 0.59% | 4,775,200 |
| Dec 22, 2025 | 6.81 | 6.85 | 6.73 | 6.74 | 6.74 | -0.88% | 4,353,500 |
| Dec 19, 2025 | 6.70 | 6.81 | 6.70 | 6.80 | 6.80 | 1.49% | 4,227,000 |
| Dec 18, 2025 | 6.62 | 6.78 | 6.60 | 6.70 | 6.70 | 0.30% | 4,955,000 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.53 | 6.68 | 6.68 | 1.06% | 5,926,703 |
| Dec 16, 2025 | 6.76 | 6.78 | 6.61 | 6.61 | 6.61 | -2.51% | 5,387,000 |
| Dec 15, 2025 | 6.64 | 6.83 | 6.63 | 6.78 | 6.78 | 1.50% | 6,303,300 |
| Dec 12, 2025 | 6.75 | 6.86 | 6.68 | 6.68 | 6.68 | -1.04% | 7,225,500 |
| Dec 11, 2025 | 6.88 | 6.99 | 6.75 | 6.75 | 6.75 | -1.60% | 7,059,000 |
| Dec 10, 2025 | 7.01 | 7.01 | 6.84 | 6.86 | 6.86 | -1.72% | 6,220,000 |
| Dec 9, 2025 | 7.05 | 7.08 | 6.96 | 6.98 | 6.98 | -0.85% | 5,662,501 |
| Dec 8, 2025 | 7.08 | 7.10 | 7.02 | 7.04 | 7.04 | 0.43% | 6,161,400 |
| Dec 5, 2025 | 6.92 | 7.03 | 6.83 | 7.01 | 7.01 | 1.59% | 5,961,400 |
| Dec 4, 2025 | 7.00 | 7.00 | 6.83 | 6.90 | 6.90 | -1.43% | 7,504,000 |
| Dec 3, 2025 | 7.12 | 7.13 | 6.97 | 7.00 | 7.00 | -1.41% | 6,587,700 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.05 | 7.10 | 7.10 | -0.98% | 9,030,800 |
| Dec 1, 2025 | 7.12 | 7.26 | 7.12 | 7.17 | 7.17 | - | 8,058,200 |