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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.26	16.38	16.38	16.64	16.26	5.01M
February 12, 2026	16.45	16.36	16.36	16.55	16.22	5.75M
February 11, 2026	16.47	16.6	16.6	16.66	16.38	6.33M
February 10, 2026	16.62	16.44	16.44	16.69	16.35	5.63M
February 09, 2026	16.5	16.62	16.62	16.64	16.44	7.22M
February 06, 2026	15.75	16.36	16.36	16.64	15.66	12.45M
February 05, 2026	16.19	15.85	15.85	16.36	15.8	6.25M
February 04, 2026	16	16.33	16.33	16.35	15.91	6.9M
February 03, 2026	15.87	16	16	16.12	15.77	6.63M
February 02, 2026	15.98	15.71	15.71	16.28	15.7	7.22M
January 30, 2026	16.3	15.98	15.98	16.33	15.67	11.25M
January 29, 2026	16.3	16.28	16.28	16.55	16.02	8.29M
January 28, 2026	16.58	16.41	16.41	16.74	16.3	8.88M
January 27, 2026	17.09	16.73	16.73	17.23	15.88	18.57M
January 26, 2026	17.5	17.19	17.19	17.71	16.96	15.29M
January 23, 2026	16.69	17.46	17.46	17.46	16.61	17.6M
January 22, 2026	16.62	16.62	16.62	16.8	16.47	7.23M
January 21, 2026	16.19	16.69	16.69	16.75	16.05	10.13M
January 20, 2026	17.14	16.34	16.34	17.14	16.15	15.13M
January 19, 2026	16.6	16.93	16.93	17.09	16.5	11.08M
January 16, 2026	17.1	16.78	16.78	17.22	16.65	13.92M
January 15, 2026	16.99	17.06	17.06	17.36	16.83	14.71M
January 14, 2026	16.99	16.98	16.98	17.59	16.7	20.44M
January 13, 2026	17.74	17.07	17.07	17.94	17.03	21.68M
January 12, 2026	17.33	17.7	17.7	17.72	17.25	20.04M
January 09, 2026	17.58	17.47	17.47	17.78	17.33	16.18M
January 08, 2026	17.58	17.58	17.58	18.07	17.41	17.75M
January 07, 2026	18.21	17.7	17.7	18.36	17.57	24.79M
January 06, 2026	18.37	18.16	18.16	18.95	17.93	36.12M
January 05, 2026	18.08	18.16	18.16	18.3	17.75	26.4M
December 31, 2025	18.3	17.73	17.73	18.39	17.5	24.48M
December 30, 2025	17.8	18.15	18.15	18.34	17.31	36.63M
December 29, 2025	18.5	18.33	18.33	19.65	17.95	64.99M
December 26, 2025	18.88	18.88	18.88	18.88	18.88	12.1M
December 25, 2025	16.75	17.16	17.16	17.19	16.6	13M
December 24, 2025	16.82	16.94	16.94	17.23	16.76	17.88M
December 23, 2025	16.29	16.82	16.82	17.15	16.23	21.96M
December 22, 2025	16.3	16.38	16.38	16.57	16.28	9.91M
December 19, 2025	16.32	16.28	16.28	16.43	16.08	11.38M
December 18, 2025	16.57	16.28	16.28	16.78	16.25	11.13M
December 17, 2025	16.38	16.85	16.85	16.89	16.21	16.52M
December 16, 2025	16.6	16.24	16.24	16.77	16	10.84M
December 15, 2025	16.85	16.76	16.76	16.98	16.53	10.71M
December 12, 2025	17.35	16.77	16.77	17.52	16.6	17.89M
December 11, 2025	17.98	17.35	17.35	18.23	17.3	15.06M
December 10, 2025	17.84	17.7	17.7	18.3	17.53	13.62M
December 09, 2025	18.18	17.85	17.85	18.21	17.8	17.63M
December 08, 2025	18	18.37	18.37	18.41	17.72	17.28M
December 05, 2025	18.26	17.89	17.89	18.35	17.4	16.95M
December 04, 2025	18.3	17.87	17.87	18.61	17.78	19.69M
December 03, 2025	19.3	18.44	18.44	19.66	18.28	30.86M
December 02, 2025	19.11	19.17	19.17	19.88	18.87	40.09M
December 01, 2025	20.33	19.21	19.21	20.34	19	42.07M
November 28, 2025	18.3	20.34	20.34	20.34	18.18	36.49M
November 27, 2025	17.77	18.49	18.49	18.98	17.77	26.93M
November 26, 2025	18.36	17.75	17.75	18.42	17.72	19.96M
November 25, 2025	18.58	18.4	18.4	19.08	18.09	29.12M
November 24, 2025	18.51	17.62	17.62	18.55	17.28	24.17M
November 21, 2025	18.89	18.14	18.14	19.63	18.08	40.19M
November 20, 2025	20.15	19.8	19.8	21.4	19.74	44.21M

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