Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China
· Delayed Price · Currency is CNY 73.36
+1.61 (2.24%)
At close: Dec 5, 2025
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 75.52 | 78.35 | 75.52 | 78.26 | 78.26 | 2.58% | 1,197,370 |
| Sep 26, 2025 | 76.00 | 77.50 | 75.08 | 76.29 | 76.29 | 0.32% | 1,397,300 |
| Sep 25, 2025 | 76.13 | 77.52 | 75.51 | 76.05 | 76.05 | -0.94% | 1,258,400 |
| Sep 24, 2025 | 73.20 | 76.99 | 73.20 | 76.77 | 76.77 | 3.86% | 1,628,900 |
| Sep 23, 2025 | 75.00 | 75.45 | 72.65 | 73.92 | 73.92 | -1.47% | 1,671,960 |
| Sep 22, 2025 | 77.26 | 77.26 | 73.80 | 75.02 | 75.02 | -2.90% | 2,018,600 |
| Sep 19, 2025 | 76.76 | 78.84 | 75.76 | 77.26 | 77.26 | 0.26% | 1,049,528 |
| Sep 18, 2025 | 77.12 | 78.88 | 76.08 | 77.06 | 77.06 | -0.36% | 936,518 |
| Sep 17, 2025 | 77.16 | 77.87 | 76.24 | 77.34 | 77.34 | -0.06% | 875,944 |
| Sep 16, 2025 | 76.89 | 77.83 | 74.58 | 77.39 | 77.39 | 0.65% | 1,247,154 |
| Sep 15, 2025 | 77.78 | 78.48 | 76.38 | 76.89 | 76.89 | -1.14% | 1,173,401 |
| Sep 12, 2025 | 78.02 | 78.71 | 77.10 | 77.78 | 77.78 | -0.47% | 1,029,900 |
| Sep 11, 2025 | 77.00 | 78.26 | 76.37 | 78.15 | 78.15 | 1.10% | 1,320,744 |
| Sep 10, 2025 | 78.88 | 79.88 | 76.74 | 77.30 | 77.30 | -2.00% | 1,369,888 |
| Sep 9, 2025 | 78.44 | 79.30 | 77.67 | 78.88 | 78.88 | -0.30% | 1,246,150 |
| Sep 8, 2025 | 76.09 | 79.78 | 76.09 | 79.12 | 79.12 | 3.51% | 2,950,956 |
| Sep 5, 2025 | 76.38 | 76.97 | 75.32 | 76.44 | 76.44 | 0.82% | 1,542,603 |
| Sep 4, 2025 | 76.97 | 77.48 | 74.77 | 75.82 | 75.82 | -1.10% | 1,508,478 |
| Sep 3, 2025 | 79.12 | 79.13 | 76.01 | 76.66 | 76.66 | -3.69% | 1,418,813 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.03 | 79.60 | 79.25 | -0.55% | 2,810,140 |
| Sep 1, 2025 | 78.42 | 80.09 | 77.08 | 80.04 | 79.69 | 2.81% | 3,449,900 |
| Aug 29, 2025 | 77.13 | 78.35 | 76.10 | 77.85 | 77.51 | 0.30% | 2,617,123 |
| Aug 28, 2025 | 72.55 | 79.58 | 72.55 | 77.62 | 77.28 | 6.04% | 4,068,454 |
| Aug 27, 2025 | 74.44 | 75.00 | 73.04 | 73.20 | 72.88 | -2.96% | 2,307,286 |
| Aug 26, 2025 | 72.38 | 75.97 | 71.73 | 75.43 | 75.10 | 3.94% | 4,091,331 |
| Aug 25, 2025 | 71.92 | 73.48 | 70.55 | 72.57 | 72.25 | 0.22% | 3,762,969 |
| Aug 22, 2025 | 72.00 | 78.47 | 70.20 | 72.41 | 72.09 | 5.03% | 5,755,839 |
| Aug 21, 2025 | 68.52 | 69.55 | 68.01 | 68.94 | 68.64 | 0.64% | 1,457,100 |
| Aug 20, 2025 | 66.59 | 68.50 | 66.10 | 68.50 | 68.20 | 2.70% | 1,346,159 |
| Aug 19, 2025 | 67.77 | 67.88 | 66.00 | 66.70 | 66.41 | -0.54% | 1,631,260 |
| Aug 18, 2025 | 67.01 | 68.00 | 65.94 | 67.06 | 66.77 | 0.07% | 1,674,900 |
| Aug 15, 2025 | 67.32 | 68.28 | 66.80 | 67.01 | 66.72 | 0.03% | 1,194,880 |
| Aug 14, 2025 | 67.58 | 68.21 | 66.78 | 66.99 | 66.70 | -0.90% | 1,366,380 |
| Aug 13, 2025 | 67.50 | 67.95 | 66.33 | 67.60 | 67.30 | 0.15% | 1,388,017 |
| Aug 12, 2025 | 66.63 | 67.69 | 65.43 | 67.50 | 67.20 | 1.67% | 1,338,063 |
| Aug 11, 2025 | 66.59 | 66.90 | 65.85 | 66.39 | 66.10 | -0.30% | 1,292,300 |
| Aug 8, 2025 | 65.75 | 67.55 | 65.33 | 66.59 | 66.30 | 1.28% | 1,361,300 |
| Aug 7, 2025 | 65.68 | 65.99 | 64.51 | 65.75 | 65.46 | 0.11% | 901,500 |
| Aug 6, 2025 | 65.09 | 65.86 | 64.68 | 65.68 | 65.39 | 1.03% | 1,241,807 |
| Aug 5, 2025 | 65.00 | 65.49 | 64.30 | 65.01 | 64.72 | 0.03% | 859,907 |
| Aug 4, 2025 | 63.56 | 65.23 | 63.01 | 64.99 | 64.70 | 2.33% | 1,182,686 |
| Aug 1, 2025 | 63.35 | 64.83 | 63.30 | 63.51 | 63.23 | 0.25% | 883,629 |
| Jul 31, 2025 | 64.89 | 65.18 | 63.00 | 63.35 | 63.07 | -1.95% | 1,781,400 |
| Jul 30, 2025 | 66.27 | 67.50 | 64.16 | 64.61 | 64.33 | -1.54% | 2,096,100 |
| Jul 29, 2025 | 65.62 | 65.78 | 64.63 | 65.62 | 65.33 | 0.14% | 1,158,517 |
| Jul 28, 2025 | 65.40 | 66.38 | 64.31 | 65.53 | 65.24 | 0.08% | 1,818,294 |
| Jul 25, 2025 | 63.62 | 66.69 | 63.40 | 65.48 | 65.19 | 2.97% | 2,752,537 |
| Jul 24, 2025 | 63.71 | 63.99 | 62.76 | 63.59 | 63.31 | 0.81% | 1,187,800 |
| Jul 23, 2025 | 63.25 | 64.18 | 62.50 | 63.08 | 62.80 | -0.30% | 1,372,824 |
| Jul 22, 2025 | 63.31 | 64.50 | 62.56 | 63.27 | 62.99 | -0.21% | 1,338,335 |
| Jul 21, 2025 | 61.66 | 64.13 | 61.65 | 63.40 | 63.12 | 2.86% | 2,298,300 |
| Jul 18, 2025 | 61.00 | 61.70 | 60.60 | 61.64 | 61.37 | 1.17% | 1,275,050 |
| Jul 17, 2025 | 60.43 | 61.45 | 59.78 | 60.93 | 60.66 | 0.83% | 1,364,500 |
| Jul 16, 2025 | 58.72 | 60.80 | 58.30 | 60.43 | 60.16 | 2.89% | 1,734,000 |
| Jul 15, 2025 | 59.57 | 60.79 | 58.50 | 58.73 | 58.47 | -1.41% | 1,532,978 |
| Jul 14, 2025 | 58.61 | 59.83 | 58.10 | 59.57 | 59.31 | 1.66% | 1,474,580 |
| Jul 11, 2025 | 58.35 | 59.10 | 58.28 | 58.60 | 58.34 | 0.43% | 870,180 |