Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China
· Delayed Price · Currency is CNY 81.16
+4.16 (5.40%)
At close: Mar 6, 2026
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.16 | 81.93 | 76.76 | 81.16 | 81.16 | 5.40% | 1,966,299 |
| Mar 5, 2026 | 77.88 | 78.08 | 76.22 | 77.00 | 77.00 | 0.22% | 1,271,500 |
| Mar 4, 2026 | 76.79 | 78.78 | 76.20 | 76.83 | 76.83 | -0.58% | 1,466,636 |
| Mar 3, 2026 | 81.10 | 81.80 | 76.50 | 77.28 | 77.28 | -4.70% | 2,279,006 |
| Mar 2, 2026 | 81.95 | 82.49 | 80.31 | 81.09 | 81.09 | -1.24% | 1,428,283 |
| Feb 27, 2026 | 82.91 | 83.23 | 81.18 | 82.11 | 82.11 | -1.12% | 1,983,139 |
| Feb 26, 2026 | 83.35 | 83.98 | 81.32 | 83.04 | 83.04 | -0.35% | 2,256,470 |
| Feb 25, 2026 | 85.00 | 86.49 | 82.71 | 83.33 | 83.33 | -1.01% | 2,769,648 |
| Feb 24, 2026 | 82.00 | 85.46 | 80.98 | 84.18 | 84.18 | 3.95% | 2,297,028 |
| Feb 13, 2026 | 82.79 | 83.54 | 80.98 | 80.98 | 80.98 | -3.13% | 1,396,700 |
| Feb 12, 2026 | 82.46 | 84.78 | 82.00 | 83.60 | 83.60 | 0.95% | 1,196,950 |
| Feb 11, 2026 | 81.34 | 83.50 | 80.44 | 82.81 | 82.81 | 1.69% | 878,843 |
| Feb 10, 2026 | 81.88 | 81.94 | 80.85 | 81.43 | 81.43 | -0.54% | 874,290 |
| Feb 9, 2026 | 83.16 | 83.20 | 80.80 | 81.87 | 81.87 | 0.21% | 1,208,289 |
| Feb 6, 2026 | 79.66 | 83.33 | 78.86 | 81.70 | 81.70 | 1.86% | 1,338,301 |
| Feb 5, 2026 | 81.29 | 81.39 | 79.74 | 80.21 | 80.21 | -1.44% | 1,229,100 |
| Feb 4, 2026 | 80.70 | 81.60 | 79.11 | 81.38 | 81.38 | 0.96% | 1,472,889 |
| Feb 3, 2026 | 78.99 | 80.97 | 78.77 | 80.61 | 80.61 | 3.72% | 2,033,940 |
| Feb 2, 2026 | 82.72 | 83.05 | 77.68 | 77.72 | 77.72 | -6.36% | 2,458,134 |
| Jan 30, 2026 | 82.13 | 83.50 | 80.28 | 83.00 | 83.00 | 1.03% | 1,910,219 |
| Jan 29, 2026 | 81.00 | 83.76 | 80.24 | 82.15 | 82.15 | 0.87% | 2,461,450 |
| Jan 28, 2026 | 79.30 | 81.68 | 77.61 | 81.44 | 81.44 | 2.12% | 2,783,128 |
| Jan 27, 2026 | 78.43 | 81.07 | 77.61 | 79.75 | 79.75 | 1.21% | 2,525,400 |
| Jan 26, 2026 | 79.90 | 80.40 | 76.17 | 78.80 | 78.80 | -1.36% | 3,388,028 |
| Jan 23, 2026 | 82.76 | 85.52 | 79.32 | 79.89 | 79.89 | -2.85% | 3,897,200 |
| Jan 22, 2026 | 81.00 | 84.63 | 79.44 | 82.23 | 82.23 | 3.98% | 4,454,279 |
| Jan 21, 2026 | 78.23 | 82.68 | 78.00 | 79.08 | 79.08 | 0.61% | 4,185,000 |
| Jan 20, 2026 | 77.77 | 79.31 | 74.40 | 78.60 | 78.60 | 10.72% | 4,716,213 |
| Jan 19, 2026 | 71.43 | 71.62 | 70.38 | 70.99 | 70.99 | - | 1,396,652 |
| Jan 16, 2026 | 70.92 | 71.32 | 69.81 | 70.99 | 70.99 | 0.91% | 1,170,200 |
| Jan 15, 2026 | 69.38 | 70.63 | 68.41 | 70.35 | 70.35 | 1.71% | 1,020,900 |
| Jan 14, 2026 | 69.93 | 70.47 | 67.91 | 69.17 | 69.17 | -1.13% | 1,180,450 |
| Jan 13, 2026 | 70.38 | 70.80 | 69.56 | 69.96 | 69.96 | -0.03% | 1,025,736 |
| Jan 12, 2026 | 70.25 | 70.56 | 69.21 | 69.98 | 69.98 | 0.24% | 1,103,350 |
| Jan 9, 2026 | 71.18 | 71.22 | 69.40 | 69.81 | 69.81 | -0.98% | 1,351,620 |
| Jan 8, 2026 | 70.99 | 71.45 | 70.00 | 70.50 | 70.50 | 0.23% | 1,115,600 |
| Jan 7, 2026 | 70.88 | 71.49 | 69.90 | 70.34 | 70.34 | -0.79% | 1,071,501 |
| Jan 6, 2026 | 69.60 | 71.17 | 69.00 | 70.90 | 70.90 | 2.09% | 1,004,243 |
| Jan 5, 2026 | 68.56 | 69.55 | 67.70 | 69.45 | 69.45 | 2.12% | 1,260,691 |
| Dec 31, 2025 | 67.65 | 69.46 | 67.43 | 68.01 | 68.01 | 0.46% | 1,274,519 |
| Dec 30, 2025 | 65.99 | 68.47 | 65.66 | 67.70 | 67.70 | 2.42% | 1,720,900 |
| Dec 29, 2025 | 69.85 | 70.45 | 65.50 | 66.10 | 66.10 | -5.58% | 3,405,606 |
| Dec 26, 2025 | 73.16 | 73.16 | 69.30 | 70.01 | 70.01 | -4.10% | 1,853,148 |
| Dec 25, 2025 | 73.30 | 73.50 | 71.58 | 73.00 | 73.00 | 0.50% | 730,500 |
| Dec 24, 2025 | 72.12 | 72.87 | 71.51 | 72.64 | 72.64 | 1.18% | 686,303 |
| Dec 23, 2025 | 71.70 | 71.91 | 70.30 | 71.79 | 71.79 | 0.17% | 872,454 |
| Dec 22, 2025 | 73.31 | 73.61 | 71.38 | 71.67 | 71.67 | -2.44% | 1,136,190 |
| Dec 19, 2025 | 72.40 | 73.60 | 71.60 | 73.46 | 73.46 | 1.97% | 652,183 |
| Dec 18, 2025 | 73.26 | 73.26 | 71.92 | 72.04 | 72.04 | -1.83% | 613,700 |
| Dec 17, 2025 | 71.48 | 73.69 | 71.17 | 73.38 | 73.38 | 3.57% | 1,056,500 |
| Dec 16, 2025 | 71.50 | 71.50 | 70.27 | 70.85 | 70.85 | -0.63% | 499,297 |
| Dec 15, 2025 | 71.87 | 72.08 | 70.10 | 71.30 | 71.30 | -0.28% | 852,178 |
| Dec 12, 2025 | 71.18 | 71.88 | 70.66 | 71.50 | 71.50 | 0.85% | 645,744 |
| Dec 11, 2025 | 71.88 | 72.00 | 70.60 | 70.90 | 70.90 | -0.44% | 448,700 |
| Dec 10, 2025 | 71.78 | 71.80 | 70.51 | 71.21 | 71.21 | -0.22% | 485,000 |
| Dec 9, 2025 | 71.55 | 73.00 | 71.21 | 71.37 | 71.37 | 0.81% | 924,412 |
| Dec 8, 2025 | 73.29 | 73.32 | 70.28 | 70.80 | 70.80 | -3.49% | 1,309,900 |
| Dec 5, 2025 | 72.00 | 73.60 | 71.44 | 73.36 | 73.36 | 2.24% | 779,070 |
| Dec 4, 2025 | 72.68 | 72.68 | 71.00 | 71.75 | 71.75 | -0.75% | 636,700 |
| Dec 3, 2025 | 71.00 | 72.45 | 70.72 | 72.29 | 72.29 | 1.40% | 864,100 |
| Dec 2, 2025 | 70.99 | 71.48 | 70.13 | 71.29 | 71.29 | 0.58% | 779,200 |
| Dec 1, 2025 | 70.98 | 71.36 | 70.34 | 70.88 | 70.88 | -0.03% | 926,500 |
| Nov 28, 2025 | 70.69 | 71.00 | 70.01 | 70.90 | 70.90 | 0.40% | 401,284 |
| Nov 27, 2025 | 71.78 | 71.79 | 70.30 | 70.62 | 70.62 | -0.81% | 875,184 |
| Nov 26, 2025 | 72.09 | 72.26 | 71.03 | 71.20 | 71.20 | -1.23% | 882,900 |
| Nov 25, 2025 | 70.99 | 72.57 | 70.30 | 72.09 | 72.09 | 2.18% | 1,049,100 |
| Nov 24, 2025 | 69.79 | 71.40 | 69.17 | 70.55 | 70.55 | 1.09% | 1,209,100 |
| Nov 21, 2025 | 71.02 | 71.04 | 69.37 | 69.79 | 69.79 | -0.82% | 1,397,600 |
| Nov 20, 2025 | 71.97 | 72.33 | 70.10 | 70.37 | 70.37 | -1.29% | 899,500 |
| Nov 19, 2025 | 71.58 | 71.98 | 70.20 | 71.29 | 71.29 | 0.15% | 676,600 |
| Nov 18, 2025 | 71.41 | 71.53 | 70.20 | 71.18 | 71.18 | -0.22% | 734,900 |
| Nov 17, 2025 | 71.80 | 73.01 | 71.20 | 71.34 | 71.34 | -1.33% | 737,234 |
| Nov 14, 2025 | 73.34 | 73.78 | 72.22 | 72.30 | 72.30 | -1.24% | 760,100 |
| Nov 13, 2025 | 72.90 | 74.38 | 72.57 | 73.21 | 73.21 | 0.56% | 751,884 |
| Nov 12, 2025 | 72.89 | 74.58 | 72.22 | 72.80 | 72.80 | -0.12% | 861,400 |
| Nov 11, 2025 | 73.30 | 74.80 | 72.12 | 72.89 | 72.89 | -0.56% | 654,800 |
| Nov 10, 2025 | 71.99 | 73.88 | 71.01 | 73.30 | 73.30 | 2.02% | 1,340,874 |
| Nov 7, 2025 | 71.90 | 72.80 | 71.29 | 71.85 | 71.85 | -0.22% | 841,284 |
| Nov 6, 2025 | 71.30 | 72.78 | 71.30 | 72.01 | 72.01 | 1.04% | 857,384 |
| Nov 5, 2025 | 71.17 | 72.00 | 70.58 | 71.27 | 71.27 | -0.74% | 1,018,569 |
| Nov 4, 2025 | 73.41 | 74.09 | 71.04 | 71.80 | 71.80 | -2.11% | 1,503,900 |
| Nov 3, 2025 | 74.62 | 74.62 | 72.01 | 73.35 | 73.35 | -1.00% | 2,204,600 |
| Oct 31, 2025 | 74.97 | 75.33 | 73.54 | 74.09 | 74.09 | -0.94% | 1,084,321 |
| Oct 30, 2025 | 77.75 | 78.14 | 74.01 | 74.79 | 74.79 | -4.12% | 1,137,180 |
| Oct 29, 2025 | 75.67 | 78.33 | 75.16 | 78.00 | 78.00 | 3.15% | 1,178,080 |
| Oct 28, 2025 | 75.94 | 76.38 | 74.90 | 75.62 | 75.62 | -0.30% | 1,223,377 |
| Oct 27, 2025 | 76.53 | 78.77 | 75.17 | 75.85 | 75.85 | -0.98% | 1,815,284 |
| Oct 24, 2025 | 77.93 | 78.00 | 73.02 | 76.60 | 76.60 | -2.69% | 3,028,947 |
| Oct 23, 2025 | 77.70 | 79.79 | 77.54 | 78.72 | 78.72 | 0.82% | 1,001,850 |
| Oct 22, 2025 | 78.37 | 79.28 | 77.52 | 78.08 | 78.08 | -0.13% | 700,005 |
| Oct 21, 2025 | 77.00 | 78.50 | 76.64 | 78.18 | 78.18 | 1.26% | 733,553 |
| Oct 20, 2025 | 78.31 | 78.49 | 76.47 | 77.21 | 77.21 | -1.40% | 1,019,678 |
| Oct 17, 2025 | 80.00 | 80.87 | 78.16 | 78.31 | 78.31 | -2.62% | 898,200 |
| Oct 16, 2025 | 80.99 | 81.49 | 79.50 | 80.42 | 80.42 | 0.56% | 1,166,500 |
| Oct 15, 2025 | 81.08 | 81.30 | 76.94 | 79.97 | 79.97 | -2.20% | 1,981,800 |
| Oct 14, 2025 | 82.45 | 82.74 | 79.05 | 81.77 | 81.77 | -1.42% | 2,253,676 |
| Oct 13, 2025 | 78.56 | 83.12 | 77.60 | 82.95 | 82.95 | 2.47% | 2,216,894 |
| Oct 10, 2025 | 80.00 | 81.37 | 78.52 | 80.95 | 80.95 | 1.53% | 1,303,476 |
| Oct 9, 2025 | 80.00 | 80.40 | 77.22 | 79.73 | 79.73 | -0.16% | 2,147,010 |
| Sep 30, 2025 | 78.49 | 80.25 | 78.10 | 79.86 | 79.86 | 2.04% | 1,959,360 |