Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China
· Delayed Price · Currency is CNY 86.68
+3.48 (4.18%)
Apr 28, 2026, 4:00 PM EDT
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 83.03 | 88.00 | 83.00 | 86.68 | 86.68 | 4.18% | 2,814,122 |
| Apr 27, 2026 | 77.95 | 85.19 | 77.77 | 83.20 | 83.20 | 5.32% | 3,219,636 |
| Apr 24, 2026 | 78.61 | 79.97 | 77.81 | 79.00 | 79.00 | 0.77% | 870,200 |
| Apr 23, 2026 | 78.91 | 79.00 | 77.73 | 78.40 | 78.40 | -0.65% | 712,400 |
| Apr 22, 2026 | 76.76 | 79.10 | 76.53 | 78.91 | 78.91 | 2.80% | 1,179,433 |
| Apr 21, 2026 | 76.18 | 77.42 | 75.86 | 76.76 | 76.76 | 0.73% | 895,900 |
| Apr 20, 2026 | 76.67 | 77.20 | 75.40 | 76.20 | 76.20 | -0.31% | 1,106,300 |
| Apr 17, 2026 | 78.28 | 78.28 | 76.00 | 76.44 | 76.44 | -2.30% | 1,143,200 |
| Apr 16, 2026 | 77.96 | 78.95 | 77.25 | 78.24 | 78.24 | 0.46% | 877,400 |
| Apr 15, 2026 | 79.84 | 79.84 | 77.20 | 77.88 | 77.88 | -1.94% | 1,072,789 |
| Apr 14, 2026 | 81.27 | 81.58 | 78.53 | 79.42 | 79.42 | -2.16% | 1,548,710 |
| Apr 13, 2026 | 82.84 | 83.08 | 80.71 | 81.17 | 81.17 | -1.97% | 1,423,964 |
| Apr 10, 2026 | 82.90 | 84.48 | 81.42 | 82.80 | 82.80 | 0.17% | 1,467,900 |
| Apr 9, 2026 | 82.28 | 83.96 | 81.32 | 82.66 | 82.66 | 0.44% | 1,571,100 |
| Apr 8, 2026 | 80.00 | 83.60 | 78.21 | 82.30 | 82.30 | 0.41% | 2,410,697 |
| Apr 7, 2026 | 76.25 | 82.80 | 76.25 | 81.96 | 81.96 | 7.77% | 2,573,295 |
| Apr 3, 2026 | 79.60 | 80.19 | 75.60 | 76.05 | 76.05 | -1.92% | 1,287,780 |
| Apr 2, 2026 | 76.60 | 78.60 | 76.02 | 77.54 | 77.54 | 0.83% | 1,185,309 |
| Apr 1, 2026 | 77.38 | 77.38 | 75.68 | 76.90 | 76.90 | 0.87% | 1,530,000 |
| Mar 31, 2026 | 77.00 | 79.42 | 76.16 | 76.24 | 76.24 | -1.58% | 1,318,100 |
| Mar 30, 2026 | 77.33 | 78.25 | 75.00 | 77.46 | 77.46 | 0.75% | 1,547,100 |
| Mar 27, 2026 | 74.03 | 77.60 | 73.61 | 76.88 | 76.88 | 3.85% | 1,716,009 |
| Mar 26, 2026 | 74.12 | 76.40 | 73.74 | 74.03 | 74.03 | -0.12% | 1,073,117 |
| Mar 25, 2026 | 74.08 | 75.27 | 73.41 | 74.12 | 74.12 | 0.01% | 1,321,100 |
| Mar 24, 2026 | 72.98 | 74.74 | 71.50 | 74.11 | 74.11 | 2.79% | 1,396,703 |
| Mar 23, 2026 | 73.10 | 74.60 | 71.00 | 72.10 | 72.10 | -2.17% | 1,945,500 |
| Mar 20, 2026 | 75.35 | 76.36 | 73.27 | 73.70 | 73.70 | -2.37% | 1,090,978 |
| Mar 19, 2026 | 77.02 | 77.69 | 74.92 | 75.49 | 75.49 | -1.81% | 1,540,800 |
| Mar 18, 2026 | 77.63 | 78.08 | 76.03 | 76.88 | 76.88 | -0.29% | 989,100 |
| Mar 17, 2026 | 79.29 | 80.32 | 77.10 | 77.10 | 77.10 | -3.02% | 1,195,990 |
| Mar 16, 2026 | 82.00 | 82.80 | 78.50 | 79.50 | 79.50 | -3.36% | 1,694,500 |
| Mar 13, 2026 | 83.00 | 85.19 | 81.51 | 82.26 | 82.26 | -1.19% | 1,993,398 |
| Mar 12, 2026 | 83.25 | 84.83 | 81.91 | 83.25 | 83.25 | 0.30% | 1,531,889 |
| Mar 11, 2026 | 80.71 | 83.50 | 80.00 | 83.00 | 83.00 | 2.47% | 1,698,800 |
| Mar 10, 2026 | 79.82 | 81.55 | 79.73 | 81.00 | 81.00 | 1.59% | 1,113,753 |
| Mar 9, 2026 | 81.24 | 82.39 | 78.51 | 79.73 | 79.73 | -1.76% | 1,656,381 |
| 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 |