Shandong Yanggu Huatai Chemical Co., Ltd. - 300121.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.17	13.84	13.84	14.17	13.68	6.2M
December 03, 2025	14.17	13.96	13.96	14.18	13.81	9.61M
December 02, 2025	14.39	14.19	14.19	14.39	14.15	8.4M
December 01, 2025	14.19	14.5	14.5	14.65	14.16	11.25M
November 28, 2025	14.17	14.24	14.24	14.25	13.98	10.6M
November 27, 2025	14.17	14.19	14.19	14.55	14.16	11.65M
November 26, 2025	14.72	14.19	14.19	14.73	14.15	15.85M
November 25, 2025	14.7	14.75	14.75	15.18	14.65	14.02M
November 24, 2025	14.69	14.73	14.73	14.84	14.29	15.15M
November 21, 2025	15.18	14.6	14.6	15.57	14.58	22.08M
November 20, 2025	15.7	15.4	15.4	15.98	15.31	19.13M
November 19, 2025	15.56	15.55	15.55	15.94	15.31	19.69M
November 18, 2025	16.19	15.68	15.68	16.26	15.55	20.96M
November 17, 2025	16.35	16.27	16.27	16.7	16.2	34.9M
November 14, 2025	15.87	15.88	15.88	16.23	15.71	21.47M
November 13, 2025	15.68	16.02	16.02	16.35	15.62	33.23M
November 12, 2025	14.8	15.78	15.78	15.89	14.58	28.86M
November 11, 2025	15.15	14.87	14.87	15.15	14.83	6.9M
November 10, 2025	14.85	15.13	15.13	15.14	14.81	8.4M
November 07, 2025	14.76	14.81	14.81	14.89	14.51	8.25M
November 06, 2025	15.1	14.84	14.84	15.17	14.78	13.81M
November 05, 2025	14.98	15.19	15.19	15.28	14.89	6.48M
November 04, 2025	15.48	15.13	15.13	15.65	15.06	9.78M
November 03, 2025	15.45	15.55	15.55	15.67	14.91	15.52M
October 31, 2025	15.65	15.42	15.42	15.78	15.15	16.11M
October 30, 2025	15.9	15.4	15.4	16.3	15.4	18.74M
October 29, 2025	15.86	15.7	15.7	15.92	15.51	11.8M
October 28, 2025	15.8	15.86	15.86	16.06	15.5	15.94M
October 27, 2025	16.56	15.94	15.94	16.7	15.91	28.41M
October 24, 2025	15.78	16.18	16.18	16.18	15.78	18.93M
October 23, 2025	15.63	15.84	15.84	16.03	15.46	19.38M
October 22, 2025	15.95	15.79	15.79	16.15	15.72	13.05M
October 21, 2025	15.06	16.02	16.02	16.15	15.03	28.71M
October 20, 2025	15.03	15.06	15.06	15.38	14.87	9.3M
October 17, 2025	15.5	14.89	14.89	15.6	14.86	12.48M
October 16, 2025	15.71	15.42	15.42	15.82	15.32	13.81M
October 15, 2025	15.32	15.81	15.81	15.93	14.88	20.23M
October 14, 2025	15.2	15.31	15.31	15.78	15.15	20.42M
October 13, 2025	13.67	15.1	15.1	15.15	13.67	17.36M
October 10, 2025	15.45	15.29	15.29	15.45	15.04	16.43M
October 09, 2025	15.4	15.45	15.45	15.77	14.91	31M
September 30, 2025	15.57	16.07	16.07	16.6	15.54	25.15M
September 29, 2025	15.67	15.52	15.52	15.76	15.41	16.11M
September 26, 2025	16.01	15.6	15.6	16.05	15.45	30.2M
September 25, 2025	16.81	16.24	16.24	17	16.18	45.23M
September 24, 2025	16.88	17.07	17.07	17.88	16.2	62.8M
September 23, 2025	15.8	16.49	16.49	16.49	15.68	41.66M
September 22, 2025	15.8	15.88	15.88	16.04	15.41	18.87M
September 19, 2025	16	15.76	15.76	16.24	15.57	26.3M
September 18, 2025	15.69	15.96	15.96	16.57	15.61	40.12M
September 17, 2025	15.75	15.86	15.86	16.09	15.6	21.82M
September 16, 2025	15.41	15.77	15.77	15.97	15.31	21.49M
September 15, 2025	15.6	15.56	15.56	15.96	15.41	20.91M
September 12, 2025	14.87	15.53	15.53	16.1	14.57	33.02M
September 11, 2025	14.65	14.87	14.87	14.89	14.23	14.42M
September 10, 2025	14.95	14.74	14.67	15.08	14.63	12.69M
September 09, 2025	15.35	15.02	15.02	15.49	14.89	14.71M
September 08, 2025	15.38	15.43	15.43	15.5	15.07	15.76M
September 05, 2025	14.94	15.47	15.47	15.48	14.71	18.48M
September 04, 2025	15.43	14.87	14.87	15.79	14.56	26.04M

Shandong Yanggu Huatai Chemical Co., Ltd. (300121.SZ) SHZ