Asymchem Laboratories (Tianjin) Co., Ltd. - 002821.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	103.01	100.58	100.58	103.8	100.51	2.74M
February 12, 2026	103.5	103.45	103.45	106.14	103.2	3.32M
February 11, 2026	105.01	103.82	103.82	105.44	103.57	1.97M
February 10, 2026	103.08	104.8	104.8	106.4	102.6	4.14M
February 09, 2026	102.44	103.08	103.08	104.2	101.2	2.9M
February 06, 2026	101.7	102.06	102.06	103.17	100.33	3.74M
February 05, 2026	99.98	102.5	102.5	103.44	99	5.36M
February 04, 2026	98.55	100.02	100.02	100.5	96.2	4.43M
February 03, 2026	95.71	99	99	99.35	95.68	3.92M
February 02, 2026	98.82	95.31	95.31	99.44	95.09	3.61M
January 30, 2026	100.6	99.13	99.13	102.76	98.33	3.61M
January 29, 2026	98.14	100.1	100.1	100.95	98.01	3.89M
January 28, 2026	100	98.73	98.73	100.5	97.82	3.32M
January 27, 2026	101.69	99.98	99.98	102.2	98.73	3.87M
January 26, 2026	104.3	101.33	101.33	104.5	100.72	4.6M
January 23, 2026	104.26	104.3	104.3	104.8	102.98	3.55M
January 22, 2026	104.16	102.86	102.86	104.99	102.38	2.68M
January 21, 2026	102.96	103.8	103.8	105.78	102.52	3.91M
January 20, 2026	103.94	103.2	103.2	104.66	101.31	4.62M
January 19, 2026	106.5	103.95	103.95	107.32	103.69	5.6M
January 16, 2026	106	107.33	107.33	108	104.81	6M
January 15, 2026	103.88	106.5	106.5	107.38	103.02	6.64M
January 14, 2026	104.82	104.04	104.04	108.81	102.2	10.03M
January 13, 2026	104.48	105.87	105.87	109.49	104.48	9.14M
January 12, 2026	103.97	104.49	104.49	105	102.41	6.09M
January 09, 2026	100.25	103.97	103.97	104.77	99.66	8.12M
January 08, 2026	101.06	100.36	100.36	101.96	100	4.6M
January 07, 2026	96.78	101.06	101.06	102	96.61	10.31M
January 06, 2026	96.5	96.61	96.61	96.8	95.14	4M
January 05, 2026	93.2	95.88	95.88	96.88	93.04	5.84M
December 31, 2025	92.79	92.93	92.93	94.12	92.67	2.61M
December 30, 2025	94.81	93	93	95.2	92.8	4.3M
December 29, 2025	94.1	95.2	95.2	96.4	93.63	3.83M
December 26, 2025	95.7	95.2	95.2	96.22	94.6	2.42M
December 25, 2025	95.45	96.02	96.02	96.26	94.83	2.53M
December 24, 2025	95.44	95.28	95.28	96.25	94.56	3.71M
December 23, 2025	94.58	95.54	95.54	96.09	94.58	3.3M
December 22, 2025	94.7	94.75	94.75	95.95	93.84	3.7M
December 19, 2025	91.19	94.79	94.79	95.6	90.7	6.59M
December 18, 2025	91.19	91.03	91.03	92.35	90.7	2.1M
December 17, 2025	90.45	91.79	91.79	92.15	90.01	2.34M
December 16, 2025	92	90.46	90.46	92.6	90.2	2.33M
December 15, 2025	93.5	92.15	92.15	93.98	92.1	2.62M
December 12, 2025	93.5	94.08	94.08	94.74	92.8	4.04M
December 11, 2025	93.67	93.5	93.5	94.84	92.82	2.94M
December 10, 2025	92.2	93.45	93.45	93.8	91	2.48M
December 09, 2025	93.05	92.76	92.76	95	92.65	3.6M
December 08, 2025	92.83	93.32	93.32	93.9	92.58	2.51M
December 05, 2025	90.77	92.24	92.24	92.27	90.6	2.74M
December 04, 2025	92.08	90.84	90.84	92.88	90.2	3.44M
December 03, 2025	92.48	92.56	92.56	93.6	92.15	1.91M
December 02, 2025	94.22	92.6	92.6	94.36	92.08	2.99M
December 01, 2025	93.49	94.55	94.55	94.87	93	3.83M
November 28, 2025	92.08	92.75	92.75	93	91.85	1.74M
November 27, 2025	92.1	92	92	93.27	92	2.56M
November 26, 2025	90.81	92.74	92.74	94.29	90.64	5.34M
November 25, 2025	90.94	90.9	90.9	91.68	90.74	2.84M
November 24, 2025	90.54	90.74	90.74	91.24	89.35	2.63M
November 21, 2025	90.4	89.5	89.5	91.39	88.46	3.79M
November 20, 2025	91.9	91	91	92.7	90.62	2.74M

Asymchem Laboratories (Tianjin) Co., Ltd. (002821.SZ) SHZ