Yingde Greatchem Chemicals Co., Ltd. (SHE:300804)
China
· Delayed Price · Currency is CNY 46.20
+0.49 (1.07%)
Mar 9, 2026, 4:00 PM EDT
SHE:300804 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.96 | 47.44 | 44.01 | 46.20 | 46.20 | 1.07% | 3,819,974 |
| Mar 6, 2026 | 43.10 | 46.03 | 42.91 | 45.71 | 45.71 | 5.08% | 3,715,923 |
| Mar 5, 2026 | 44.49 | 44.90 | 43.01 | 43.50 | 43.50 | -0.80% | 3,179,080 |
| Mar 4, 2026 | 42.72 | 46.46 | 41.78 | 43.85 | 43.85 | 1.13% | 5,885,033 |
| Mar 3, 2026 | 47.80 | 47.80 | 43.21 | 43.36 | 43.36 | -9.44% | 6,544,365 |
| Mar 2, 2026 | 51.00 | 52.45 | 45.51 | 47.88 | 47.88 | -9.16% | 8,169,496 |
| Feb 27, 2026 | 51.63 | 55.00 | 50.11 | 52.71 | 52.71 | 1.60% | 7,389,917 |
| Feb 26, 2026 | 45.30 | 52.97 | 44.68 | 51.88 | 51.88 | 14.53% | 10,731,659 |
| Feb 25, 2026 | 45.38 | 46.55 | 44.86 | 45.30 | 45.30 | -0.20% | 5,676,142 |
| Feb 24, 2026 | 45.90 | 45.90 | 44.01 | 45.39 | 45.39 | 0.13% | 3,990,192 |
| Feb 13, 2026 | 45.30 | 46.60 | 44.82 | 45.33 | 45.33 | -1.18% | 4,591,774 |
| Feb 12, 2026 | 43.02 | 47.77 | 42.48 | 45.87 | 45.87 | 4.23% | 9,116,179 |
| Feb 11, 2026 | 44.28 | 45.38 | 42.17 | 44.01 | 44.01 | -1.54% | 7,726,351 |
| Feb 10, 2026 | 42.61 | 46.30 | 42.10 | 44.70 | 44.70 | 3.50% | 12,054,090 |
| Feb 9, 2026 | 37.75 | 44.66 | 37.23 | 43.19 | 43.19 | 16.04% | 9,940,503 |
| Feb 6, 2026 | 37.06 | 37.79 | 36.82 | 37.22 | 37.22 | 0.79% | 1,480,752 |
| Feb 5, 2026 | 37.07 | 37.75 | 36.88 | 36.93 | 36.93 | -0.22% | 795,100 |
| Feb 4, 2026 | 37.45 | 37.80 | 36.80 | 37.01 | 37.01 | 0.16% | 946,160 |
| Feb 3, 2026 | 36.54 | 37.16 | 36.50 | 36.95 | 36.95 | 2.13% | 1,206,300 |
| Feb 2, 2026 | 37.22 | 37.45 | 36.13 | 36.18 | 36.18 | -3.39% | 1,523,000 |
| Jan 30, 2026 | 36.66 | 37.51 | 36.50 | 37.45 | 37.45 | 2.15% | 1,871,200 |
| Jan 29, 2026 | 36.55 | 37.32 | 36.41 | 36.66 | 36.66 | -0.24% | 1,171,200 |
| Jan 28, 2026 | 37.00 | 37.23 | 36.64 | 36.75 | 36.75 | -0.68% | 871,150 |
| Jan 27, 2026 | 37.30 | 37.58 | 36.32 | 37.00 | 37.00 | -1.33% | 1,204,598 |
| Jan 26, 2026 | 37.80 | 37.94 | 37.03 | 37.50 | 37.50 | -0.13% | 1,397,925 |
| Jan 23, 2026 | 37.25 | 37.78 | 37.17 | 37.55 | 37.55 | 0.51% | 1,148,700 |
| Jan 22, 2026 | 37.00 | 37.50 | 36.85 | 37.36 | 37.36 | 1.19% | 1,381,182 |
| Jan 21, 2026 | 36.75 | 37.07 | 36.45 | 36.92 | 36.92 | 0.08% | 1,089,749 |
| Jan 20, 2026 | 36.80 | 37.16 | 36.45 | 36.89 | 36.89 | 0.33% | 1,168,600 |
| Jan 19, 2026 | 36.06 | 36.80 | 36.06 | 36.77 | 36.77 | 1.29% | 1,254,582 |
| Jan 16, 2026 | 37.06 | 37.25 | 36.02 | 36.30 | 36.30 | -0.08% | 1,274,200 |
| Jan 15, 2026 | 35.43 | 36.43 | 35.39 | 36.33 | 36.33 | 1.99% | 1,546,539 |
| Jan 14, 2026 | 35.96 | 36.19 | 35.20 | 35.62 | 35.62 | -0.64% | 1,310,304 |
| Jan 13, 2026 | 35.85 | 36.54 | 35.66 | 35.85 | 35.85 | -0.03% | 1,565,692 |
| Jan 12, 2026 | 35.96 | 35.96 | 35.45 | 35.86 | 35.86 | -0.28% | 1,335,282 |
| Jan 9, 2026 | 35.60 | 36.13 | 35.24 | 35.96 | 35.96 | 0.59% | 1,308,414 |
| Jan 8, 2026 | 35.39 | 35.78 | 35.21 | 35.75 | 35.75 | 1.02% | 882,600 |
| Jan 7, 2026 | 35.55 | 35.66 | 35.11 | 35.39 | 35.39 | -0.11% | 813,345 |
| Jan 6, 2026 | 35.32 | 35.76 | 35.16 | 35.43 | 35.43 | - | 949,860 |
| Jan 5, 2026 | 35.00 | 35.55 | 34.73 | 35.43 | 35.43 | 1.23% | 1,194,431 |
| Dec 31, 2025 | 34.90 | 35.06 | 34.50 | 35.00 | 35.00 | 1.10% | 548,260 |
| Dec 30, 2025 | 35.05 | 35.18 | 34.62 | 34.62 | 34.62 | -0.80% | 509,200 |
| Dec 29, 2025 | 35.14 | 35.14 | 34.69 | 34.90 | 34.90 | -0.03% | 482,698 |
| Dec 26, 2025 | 35.60 | 35.60 | 34.90 | 34.91 | 34.91 | -1.10% | 562,200 |
| Dec 25, 2025 | 35.18 | 35.36 | 34.90 | 35.30 | 35.30 | 0.71% | 386,423 |
| Dec 24, 2025 | 34.85 | 35.23 | 34.66 | 35.05 | 35.05 | 0.20% | 514,345 |
| Dec 23, 2025 | 34.96 | 35.26 | 34.54 | 34.98 | 34.98 | -0.06% | 528,000 |
| Dec 22, 2025 | 35.32 | 35.58 | 34.98 | 35.00 | 35.00 | -0.91% | 461,500 |
| Dec 19, 2025 | 34.59 | 35.38 | 34.57 | 35.32 | 35.32 | 1.85% | 718,600 |
| Dec 18, 2025 | 34.10 | 34.76 | 33.90 | 34.68 | 34.68 | 2.21% | 1,049,331 |
| Dec 17, 2025 | 33.49 | 33.97 | 32.77 | 33.93 | 33.93 | 1.16% | 1,014,831 |
| Dec 16, 2025 | 34.76 | 34.76 | 33.49 | 33.54 | 33.54 | -2.41% | 841,639 |
| Dec 15, 2025 | 33.91 | 34.78 | 33.77 | 34.37 | 34.37 | 1.27% | 989,100 |
| Dec 12, 2025 | 34.29 | 34.86 | 33.82 | 33.94 | 33.94 | -0.88% | 1,076,130 |
| Dec 11, 2025 | 35.16 | 35.23 | 34.20 | 34.24 | 34.24 | -2.34% | 879,400 |
| Dec 10, 2025 | 35.32 | 35.56 | 34.88 | 35.06 | 35.06 | -0.74% | 583,500 |
| Dec 9, 2025 | 35.97 | 36.06 | 35.28 | 35.32 | 35.32 | -1.78% | 403,036 |
| Dec 8, 2025 | 35.94 | 36.05 | 35.56 | 35.96 | 35.96 | 0.73% | 524,036 |
| Dec 5, 2025 | 34.95 | 35.77 | 34.90 | 35.70 | 35.70 | 2.15% | 647,079 |
| Dec 4, 2025 | 35.43 | 35.50 | 34.80 | 34.95 | 34.95 | -1.22% | 585,500 |
| Dec 3, 2025 | 35.63 | 35.89 | 35.13 | 35.38 | 35.38 | -0.70% | 525,238 |
| Dec 2, 2025 | 36.41 | 36.41 | 35.60 | 35.63 | 35.63 | -1.82% | 498,040 |
| Dec 1, 2025 | 36.12 | 37.26 | 35.87 | 36.29 | 36.29 | 0.89% | 1,044,757 |
| Nov 28, 2025 | 35.77 | 36.23 | 35.50 | 35.97 | 35.97 | 0.70% | 630,222 |
| Nov 27, 2025 | 35.68 | 36.06 | 35.54 | 35.72 | 35.72 | 0.70% | 562,843 |
| Nov 26, 2025 | 35.84 | 36.19 | 35.47 | 35.47 | 35.47 | -1.03% | 1,014,198 |
| Nov 25, 2025 | 35.58 | 36.20 | 35.46 | 35.84 | 35.84 | 0.73% | 836,408 |
| Nov 24, 2025 | 34.87 | 35.76 | 34.53 | 35.58 | 35.58 | 3.07% | 1,001,806 |
| Nov 21, 2025 | 36.23 | 36.55 | 34.38 | 34.52 | 34.52 | -4.93% | 1,427,600 |
| Nov 20, 2025 | 36.60 | 37.08 | 36.00 | 36.31 | 36.31 | -0.79% | 1,070,200 |
| Nov 19, 2025 | 37.61 | 37.97 | 36.51 | 36.60 | 36.60 | -2.79% | 1,157,500 |
| Nov 18, 2025 | 38.16 | 38.57 | 37.51 | 37.65 | 37.65 | -1.34% | 1,084,551 |
| Nov 17, 2025 | 38.48 | 38.74 | 38.13 | 38.16 | 38.16 | -0.63% | 815,000 |
| Nov 14, 2025 | 38.27 | 38.88 | 38.26 | 38.40 | 38.40 | -0.08% | 973,723 |
| Nov 13, 2025 | 38.84 | 38.84 | 38.30 | 38.43 | 38.43 | 0.03% | 1,089,500 |
| Nov 12, 2025 | 38.59 | 39.30 | 38.14 | 38.42 | 38.42 | -0.75% | 1,065,184 |
| Nov 11, 2025 | 38.41 | 38.84 | 38.11 | 38.71 | 38.71 | 0.75% | 1,424,814 |
| Nov 10, 2025 | 39.52 | 39.88 | 38.35 | 38.42 | 38.42 | -1.94% | 2,477,100 |
| Nov 7, 2025 | 38.37 | 40.58 | 37.81 | 39.18 | 39.18 | 2.65% | 3,566,207 |
| Nov 6, 2025 | 38.15 | 38.90 | 37.68 | 38.17 | 38.17 | 0.05% | 1,726,899 |
| Nov 5, 2025 | 37.60 | 38.35 | 37.51 | 38.15 | 38.15 | -1.09% | 2,273,987 |
| Nov 4, 2025 | 41.11 | 41.66 | 38.14 | 38.57 | 38.57 | -5.26% | 4,864,259 |
| Nov 3, 2025 | 39.66 | 42.69 | 39.30 | 40.71 | 40.71 | 3.80% | 5,509,382 |
| Oct 31, 2025 | 38.55 | 39.26 | 38.54 | 39.22 | 39.22 | 2.00% | 1,152,547 |
| Oct 30, 2025 | 39.84 | 39.86 | 38.43 | 38.45 | 38.45 | -2.41% | 1,096,006 |
| Oct 29, 2025 | 39.45 | 39.63 | 38.64 | 39.40 | 39.40 | -0.13% | 1,280,906 |
| Oct 28, 2025 | 39.95 | 40.40 | 39.43 | 39.45 | 39.45 | -1.30% | 1,158,421 |
| Oct 27, 2025 | 40.00 | 40.28 | 39.61 | 39.97 | 39.97 | - | 1,288,300 |
| Oct 24, 2025 | 39.52 | 40.00 | 39.20 | 39.97 | 39.97 | 1.19% | 1,912,213 |
| Oct 23, 2025 | 39.75 | 39.76 | 39.09 | 39.50 | 39.50 | 0.13% | 1,131,400 |
| Oct 22, 2025 | 39.02 | 39.88 | 39.00 | 39.45 | 39.45 | 0.36% | 1,342,239 |
| Oct 21, 2025 | 38.66 | 39.39 | 38.33 | 39.31 | 39.31 | 1.31% | 1,669,567 |
| Oct 20, 2025 | 37.34 | 39.76 | 37.34 | 38.80 | 38.80 | 4.41% | 2,275,967 |
| Oct 17, 2025 | 38.10 | 38.38 | 37.13 | 37.16 | 37.16 | -2.54% | 1,372,525 |
| Oct 16, 2025 | 38.99 | 39.17 | 38.05 | 38.13 | 38.13 | -2.21% | 1,158,400 |
| Oct 15, 2025 | 39.20 | 39.49 | 38.50 | 38.99 | 38.99 | -0.48% | 1,082,800 |
| Oct 14, 2025 | 39.55 | 39.99 | 39.09 | 39.18 | 39.18 | -1.51% | 1,284,390 |
| Oct 13, 2025 | 38.73 | 40.20 | 38.10 | 39.78 | 39.78 | 0.76% | 1,851,100 |
| Oct 10, 2025 | 38.33 | 39.93 | 38.00 | 39.48 | 39.48 | 2.92% | 2,403,287 |
| Oct 9, 2025 | 39.00 | 39.23 | 37.94 | 38.36 | 38.36 | -1.11% | 1,516,139 |