Shandong Fengyuan Chemical Co., Ltd. (002805.SZ) SHZ
18.00
+0.05(+0.28%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
18.00
+0.05(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 18.05 | 18 | 18 | 18.58 | 17.78 | 28.64M |
| March 12, 2026 | 18.04 | 17.95 | 17.95 | 18.38 | 17.82 | 23.16M |
| March 11, 2026 | 17.76 | 18.3 | 18.3 | 18.7 | 17.5 | 42.29M |
| March 10, 2026 | 18.55 | 17.9 | 17.9 | 18.55 | 17.77 | 20.82M |
| March 09, 2026 | 17.13 | 18.12 | 18.12 | 18.2 | 17.13 | 44.19M |
| March 06, 2026 | 18.55 | 17.82 | 17.82 | 18.55 | 17.6 | 58.27M |
| March 05, 2026 | 17.19 | 16.86 | 16.86 | 17.27 | 16.62 | 21.72M |
| March 04, 2026 | 16.59 | 16.56 | 16.56 | 17.21 | 16.32 | 18.59M |
| March 03, 2026 | 16.38 | 16.66 | 16.66 | 17.88 | 16.38 | 34.81M |
| March 02, 2026 | 16.24 | 16.25 | 16.25 | 16.7 | 16.01 | 8.02M |
| February 27, 2026 | 16.59 | 16.75 | 16.75 | 16.87 | 16.51 | 7.17M |
| February 26, 2026 | 17.28 | 16.7 | 16.7 | 17.5 | 16.61 | 9.85M |
| February 25, 2026 | 16.64 | 16.96 | 16.96 | 17.07 | 16.59 | 8.43M |
| February 24, 2026 | 16.54 | 16.59 | 16.59 | 16.73 | 16.47 | 6.24M |
| February 13, 2026 | 16.26 | 16.38 | 0 | 16.64 | 16.26 | 5.01M |
| February 12, 2026 | 16.45 | 16.36 | 0 | 16.55 | 16.22 | 5.75M |
| February 11, 2026 | 16.47 | 16.6 | 0 | 16.66 | 16.38 | 6.33M |
| February 10, 2026 | 16.62 | 16.44 | 0 | 16.69 | 16.35 | 5.63M |
| February 09, 2026 | 16.5 | 16.62 | 0 | 16.64 | 16.44 | 7.22M |
| February 06, 2026 | 15.75 | 16.36 | 0 | 16.64 | 15.66 | 12.45M |
| February 05, 2026 | 16.19 | 15.85 | 0 | 16.36 | 15.8 | 6.25M |
| February 04, 2026 | 16 | 16.33 | 0 | 16.35 | 15.91 | 6.9M |
| February 03, 2026 | 15.87 | 16 | 0 | 16.12 | 15.77 | 6.63M |
| February 02, 2026 | 15.98 | 15.71 | 0 | 16.28 | 15.7 | 7.22M |
| January 30, 2026 | 16.3 | 15.98 | 0 | 16.33 | 15.67 | 11.25M |
| January 29, 2026 | 16.3 | 16.28 | 0 | 16.55 | 16.02 | 8.29M |
| January 28, 2026 | 16.58 | 16.41 | 0 | 16.74 | 16.3 | 8.88M |
| January 27, 2026 | 17.09 | 16.73 | 0 | 17.23 | 15.88 | 18.57M |
| January 26, 2026 | 17.5 | 17.19 | 0 | 17.71 | 16.96 | 15.29M |
| January 23, 2026 | 16.69 | 17.46 | 0 | 17.46 | 16.61 | 17.6M |
| January 22, 2026 | 16.62 | 16.62 | 0 | 16.8 | 16.47 | 7.23M |
| January 21, 2026 | 16.19 | 16.69 | 0 | 16.75 | 16.05 | 10.13M |
| January 20, 2026 | 17.14 | 16.34 | 0 | 17.14 | 16.15 | 15.13M |
| January 19, 2026 | 16.6 | 16.93 | 0 | 17.09 | 16.5 | 11.08M |
| January 16, 2026 | 17.1 | 16.78 | 0 | 17.22 | 16.65 | 13.92M |
| January 15, 2026 | 16.99 | 17.06 | 0 | 17.36 | 16.83 | 14.71M |
| January 14, 2026 | 16.99 | 16.98 | 0 | 17.59 | 16.7 | 20.44M |
| January 13, 2026 | 17.74 | 17.07 | 0 | 17.94 | 17.03 | 21.68M |
| January 12, 2026 | 17.33 | 17.7 | 0 | 17.72 | 17.25 | 20.04M |
| January 09, 2026 | 17.58 | 17.47 | 0 | 17.78 | 17.33 | 16.18M |
| January 08, 2026 | 17.58 | 17.58 | 0 | 18.07 | 17.41 | 17.75M |
| January 07, 2026 | 18.21 | 17.7 | 0 | 18.36 | 17.57 | 24.79M |
| January 06, 2026 | 18.37 | 18.16 | 0 | 18.95 | 17.93 | 36.12M |
| January 05, 2026 | 18.08 | 18.16 | 0 | 18.3 | 17.75 | 26.4M |
| December 31, 2025 | 18.3 | 17.73 | 0 | 18.39 | 17.5 | 24.48M |
| December 30, 2025 | 17.8 | 18.15 | 0 | 18.34 | 17.31 | 36.63M |
| December 29, 2025 | 18.5 | 18.33 | 0 | 19.65 | 17.95 | 64.99M |
| December 26, 2025 | 18.88 | 18.88 | 0 | 18.88 | 18.88 | 12.1M |
| December 25, 2025 | 16.75 | 17.16 | 0 | 17.19 | 16.6 | 13M |
| December 24, 2025 | 16.82 | 16.94 | 0 | 17.23 | 16.76 | 17.88M |
| December 23, 2025 | 16.29 | 16.82 | 0 | 17.15 | 16.23 | 21.96M |
| December 22, 2025 | 16.3 | 16.38 | 0 | 16.57 | 16.28 | 9.91M |
| December 19, 2025 | 16.32 | 16.28 | 0 | 16.43 | 16.08 | 11.38M |
| December 18, 2025 | 16.57 | 16.28 | 0 | 16.78 | 16.25 | 11.13M |
| December 17, 2025 | 16.38 | 16.85 | 0 | 16.89 | 16.21 | 16.52M |
| December 16, 2025 | 16.6 | 16.24 | 0 | 16.77 | 16 | 10.84M |
| December 15, 2025 | 16.85 | 16.76 | 0 | 16.98 | 16.53 | 10.71M |
| December 12, 2025 | 17.35 | 16.77 | 0 | 17.52 | 16.6 | 17.89M |
| December 11, 2025 | 17.98 | 17.35 | 0 | 18.23 | 17.3 | 15.06M |
| December 10, 2025 | 17.84 | 17.7 | 0 | 18.3 | 17.53 | 13.62M |