Shandong Fengyuan Chemical Co., Ltd. - 002805.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.63	13.89	13.89	14.14	13.63	9.79M
September 25, 2025	13.93	13.79	13.79	14.03	13.73	9.62M
September 24, 2025	13.34	13.93	13.93	13.96	13.2	14.66M
September 23, 2025	13.75	13.34	13.34	13.75	13.06	10.79M
September 22, 2025	13.77	13.63	13.63	14	13.46	8.79M
September 19, 2025	13.71	13.69	13.69	13.89	13.61	9.93M
September 18, 2025	14.04	13.71	13.71	14.07	13.57	14.32M
September 17, 2025	14.16	14.07	14.07	14.3	14.01	10.17M
September 16, 2025	14.26	14.24	14.24	14.4	14.05	14.94M
September 15, 2025	14.32	14.34	14.34	14.78	14.32	19.77M
September 12, 2025	14.5	14.32	14.32	14.62	14.08	20.56M
September 11, 2025	14.43	14.41	14.41	14.54	14.19	18.94M
September 10, 2025	14.85	14.55	14.55	14.85	14.3	25.99M
September 09, 2025	14.67	14.86	14.86	15.17	14.64	38.73M
September 08, 2025	16.07	15.1	15.1	16.07	14.98	67.91M
September 05, 2025	13.29	14.61	14.61	14.61	13.29	16.27M
September 04, 2025	13.15	13.28	13.28	13.54	13.01	13.45M
September 03, 2025	13.56	13.15	13.15	13.65	13.08	10.36M
September 02, 2025	13.43	13.33	13.33	13.98	13.28	18.21M
September 01, 2025	13.01	13.35	13.35	13.38	12.98	14.17M
August 29, 2025	12.57	12.83	12.83	13.09	12.55	10.28M
August 28, 2025	12.83	12.66	12.66	13.06	12.25	11.79M
August 27, 2025	13.41	12.91	12.91	13.42	12.9	10.46M
August 26, 2025	13.37	13.41	13.41	13.47	13.27	6.58M
August 25, 2025	13.33	13.39	13.39	13.5	13.27	9.96M
August 22, 2025	13.34	13.28	13.28	13.5	13.25	6.72M
August 21, 2025	13.45	13.28	13.28	13.5	13.22	7.01M
August 20, 2025	13.32	13.45	13.45	13.48	13.24	8.94M
August 19, 2025	13.19	13.36	13.36	13.42	13.11	9.38M
August 18, 2025	13.02	13.21	13.21	13.28	13	7.56M
August 15, 2025	12.99	13.02	13.02	13.12	12.86	6.3M
August 14, 2025	13.23	12.9	12.9	13.3	12.89	8.36M
August 13, 2025	13.31	13.22	13.22	13.52	13.18	8M
August 12, 2025	13.51	13.3	13.3	13.54	13.19	8.82M
August 11, 2025	13.31	13.48	13.48	13.5	13.26	12.25M
August 08, 2025	13.13	13.17	13.17	13.34	13.05	7.57M
August 07, 2025	13.08	13.14	13.14	13.2	12.96	6.6M
August 06, 2025	13.01	13.14	13.14	13.15	12.9	5.78M
August 05, 2025	13.08	13.06	13.06	13.15	13	4.61M
August 04, 2025	12.89	12.99	12.99	12.99	12.7	4.03M
August 01, 2025	12.83	12.95	12.95	13.03	12.78	5.34M
July 31, 2025	12.98	12.85	12.85	13.22	12.8	7.29M
July 30, 2025	13.32	13.04	13.04	13.44	12.94	8.43M
July 29, 2025	13.3	13.41	13.41	13.69	13.21	11.51M
July 28, 2025	13.08	13.34	13.34	13.4	13.08	5.91M
July 25, 2025	13.3	13.21	13.21	13.44	13.18	6.2M
July 24, 2025	13.07	13.3	13.3	13.36	13.07	9.03M
July 23, 2025	13.15	13.06	13.06	13.35	13.03	7.66M
July 22, 2025	13.06	13.23	13.23	13.58	13.03	12.17M
July 21, 2025	13.15	13.13	13.13	13.25	13.05	7.96M
July 18, 2025	13.2	13.15	13.15	13.4	13.08	10.42M
July 17, 2025	12.82	13.06	13.06	13.07	12.6	9.47M
July 16, 2025	12.94	12.82	12.82	12.96	12.68	6.68M
July 15, 2025	13	12.69	12.69	13.09	12.56	16.82M
July 14, 2025	13.36	13.3	13.3	13.61	13.29	7.66M
July 11, 2025	13.68	13.41	13.41	13.8	13.26	14.8M
July 10, 2025	13.52	13.73	13.73	14	13.35	17.7M
July 09, 2025	13.67	13.52	13.52	13.78	13.45	8.81M
July 08, 2025	13.9	13.67	13.67	13.98	13.6	10.63M
July 07, 2025	13.49	13.74	13.74	14.1	13.48	17.37M

Shandong Fengyuan Chemical Co., Ltd. (002805.SZ) SHZ