Shandong Fengyuan Chemical Co. Ltd. Class A 002805
SZSE · China · Process Industries
CNY 16.06+0.36 (+2.29%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.06 | +2.29% | CNY 16.02 | CNY 16.51 | CNY 15.65 | 19.03M |
| 2026-09-29 | CNY 15.70 | +1.75% | CNY 15.39 | CNY 16.02 | CNY 15.35 | 11.61M |
| 2026-09-28 | CNY 15.43 | -4.52% | CNY 16.01 | CNY 16.13 | CNY 15.23 | 7.84M |
| 2026-09-24 | CNY 16.16 | -1.82% | CNY 16.48 | CNY 16.55 | CNY 16.13 | 5.29M |
| 2026-09-23 | CNY 16.46 | -1.61% | CNY 16.72 | CNY 16.74 | CNY 16.37 | 5.96M |
| 2026-09-22 | CNY 16.73 | -0.54% | CNY 16.94 | CNY 16.97 | CNY 16.63 | 6.82M |
| 2026-09-21 | CNY 16.82 | -0.47% | CNY 16.89 | CNY 16.95 | CNY 16.63 | 8.82M |
| 2026-09-18 | CNY 16.90 | +0.66% | CNY 16.99 | CNY 17.10 | CNY 16.75 | 6.69M |
| 2026-09-17 | CNY 16.79 | -1.47% | CNY 17.03 | CNY 17.10 | CNY 16.61 | 7.25M |
| 2026-09-16 | CNY 17.04 | +2.04% | CNY 16.64 | CNY 17.13 | CNY 16.31 | 9.96M |
| 2026-09-15 | CNY 16.70 | +1.27% | CNY 16.45 | CNY 16.99 | CNY 16.30 | 11.12M |
| 2026-09-14 | CNY 16.49 | +2.11% | CNY 16.04 | CNY 16.68 | CNY 15.90 | 8.75M |
| 2026-09-11 | CNY 16.15 | -3.47% | CNY 16.52 | CNY 16.55 | CNY 15.78 | 9.05M |
| 2026-09-10 | CNY 16.73 | -1.70% | CNY 16.86 | CNY 16.88 | CNY 16.60 | 6.65M |
| 2026-09-09 | CNY 17.02 | +0.24% | CNY 16.97 | CNY 17.24 | CNY 16.84 | 6.85M |
| 2026-09-08 | CNY 16.98 | -1.16% | CNY 17.19 | CNY 17.28 | CNY 16.89 | 7.21M |
| 2026-09-07 | CNY 17.18 | -1.55% | CNY 17.42 | CNY 17.53 | CNY 17.11 | 10.07M |
| 2026-09-04 | CNY 17.45 | -3.38% | CNY 18.16 | CNY 18.27 | CNY 17.31 | 8.47M |
| 2026-09-03 | CNY 18.06 | -0.44% | CNY 18.30 | CNY 18.36 | CNY 17.92 | 6.27M |
| 2026-09-02 | CNY 18.14 | -2.16% | CNY 18.35 | CNY 18.35 | CNY 17.97 | 7.50M |
| 2026-09-01 | CNY 18.54 | -1.12% | CNY 18.95 | CNY 18.96 | CNY 18.35 | 8.20M |
| 2026-08-31 | CNY 18.75 | -0.27% | CNY 18.62 | CNY 18.83 | CNY 18.35 | 8.70M |
| 2026-08-28 | CNY 18.80 | -0.74% | CNY 18.90 | CNY 19.16 | CNY 18.77 | 9.53M |
| 2026-08-27 | CNY 18.94 | +1.01% | CNY 18.74 | CNY 19.03 | CNY 18.52 | 10.20M |
| 2026-08-26 | CNY 18.75 | +0.11% | CNY 18.46 | CNY 19.24 | CNY 18.41 | 13.89M |
| 2026-08-25 | CNY 18.73 | -4.05% | CNY 19.29 | CNY 19.39 | CNY 18.32 | 19.17M |
| 2026-08-24 | CNY 19.52 | +0.51% | CNY 19.82 | CNY 20.60 | CNY 19.34 | 17.89M |
| 2026-08-21 | CNY 19.42 | +4.30% | CNY 18.59 | CNY 19.86 | CNY 18.17 | 14.49M |
| 2026-08-20 | CNY 18.62 | -1.69% | CNY 19.24 | CNY 19.35 | CNY 18.57 | 10.22M |
| 2026-08-19 | CNY 18.94 | -4.78% | CNY 19.50 | CNY 19.95 | CNY 18.84 | 13.80M |
| 2026-08-18 | CNY 19.89 | -2.02% | CNY 20.39 | CNY 20.63 | CNY 19.70 | 11.37M |
| 2026-08-17 | CNY 20.30 | +1.75% | CNY 19.87 | CNY 20.30 | CNY 19.62 | 11.94M |
| 2026-08-14 | CNY 19.95 | -0.25% | CNY 20.00 | CNY 20.37 | CNY 19.62 | 15.30M |
| 2026-08-13 | CNY 20.00 | +2.62% | CNY 19.49 | CNY 20.78 | CNY 19.41 | 22.12M |
| 2026-08-12 | CNY 19.49 | +2.47% | CNY 19.10 | CNY 19.77 | CNY 18.96 | 15.07M |
| 2026-08-11 | CNY 19.02 | -0.37% | CNY 18.93 | CNY 19.29 | CNY 18.79 | 12.26M |
| 2026-08-10 | CNY 19.09 | +2.36% | CNY 18.80 | CNY 19.16 | CNY 18.67 | 16.66M |
| 2026-08-07 | CNY 18.65 | +0.38% | CNY 18.51 | CNY 18.95 | CNY 17.96 | 14.59M |
| 2026-08-06 | CNY 18.58 | +1.59% | CNY 18.50 | CNY 18.71 | CNY 18.15 | 16.02M |
| 2026-08-05 | CNY 18.29 | +4.93% | CNY 17.55 | CNY 18.48 | CNY 17.27 | 17.48M |
| 2026-08-04 | CNY 17.43 | +3.87% | CNY 16.80 | CNY 17.54 | CNY 16.69 | 16.02M |
| 2026-08-03 | CNY 16.78 | -0.59% | CNY 16.80 | CNY 17.06 | CNY 16.45 | 12.70M |
| 2026-07-31 | CNY 16.88 | +0.42% | CNY 17.04 | CNY 17.59 | CNY 16.85 | 15.56M |
| 2026-07-30 | CNY 16.81 | -3.06% | CNY 17.29 | CNY 17.53 | CNY 16.78 | 15.96M |
| 2026-07-29 | CNY 17.34 | +1.76% | CNY 17.06 | CNY 17.85 | CNY 16.20 | 21.00M |
| 2026-07-28 | CNY 17.04 | -2.24% | CNY 17.34 | CNY 18.09 | CNY 16.95 | 20.04M |
| 2026-07-27 | CNY 17.43 | +5.44% | CNY 16.79 | CNY 17.61 | CNY 16.72 | 23.34M |
| 2026-07-24 | CNY 16.53 | -3.22% | CNY 16.70 | CNY 17.17 | CNY 16.48 | 15.07M |
| 2026-07-23 | CNY 17.08 | +5.89% | CNY 16.13 | CNY 17.10 | CNY 15.99 | 22.32M |
| 2026-07-22 | CNY 16.13 | -3.41% | CNY 16.48 | CNY 16.99 | CNY 15.94 | 17.74M |
| 2026-07-21 | CNY 16.70 | +2.64% | CNY 16.01 | CNY 16.70 | CNY 14.67 | 28.76M |
| 2026-07-20 | CNY 16.27 | -10.01% | CNY 18.11 | CNY 18.38 | CNY 16.27 | 19.10M |
| 2026-07-17 | CNY 18.08 | -6.18% | CNY 19.30 | CNY 19.36 | CNY 17.79 | 17.83M |
| 2026-07-16 | CNY 19.27 | -5.40% | CNY 20.00 | CNY 20.47 | CNY 19.15 | 16.85M |
| 2026-07-15 | CNY 20.37 | -3.87% | CNY 21.08 | CNY 21.48 | CNY 20.25 | 16.34M |
| 2026-07-14 | CNY 21.19 | -0.89% | CNY 21.51 | CNY 21.79 | CNY 20.53 | 17.37M |
| 2026-07-13 | CNY 21.38 | -3.13% | CNY 21.64 | CNY 22.57 | CNY 20.87 | 22.53M |
| 2026-07-10 | CNY 22.07 | -6.01% | CNY 23.82 | CNY 23.89 | CNY 22.02 | 20.14M |
| 2026-07-09 | CNY 23.48 | -4.75% | CNY 24.42 | CNY 24.50 | CNY 22.80 | 21.98M |
| 2026-07-08 | CNY 24.65 | -6.38% | CNY 26.89 | CNY 27.05 | CNY 24.20 | 24.45M |
| 2026-07-07 | CNY 26.33 | -4.08% | CNY 27.21 | CNY 29.36 | CNY 26.00 | 27.20M |
| 2026-07-06 | CNY 27.45 | +2.96% | CNY 26.47 | CNY 29.31 | CNY 26.08 | 26.38M |
| 2026-07-03 | CNY 26.66 | -2.49% | CNY 27.34 | CNY 27.85 | CNY 26.46 | 16.72M |
| 2026-07-02 | CNY 27.34 | -5.46% | CNY 28.42 | CNY 28.58 | CNY 27.12 | 20.29M |
| 2026-07-01 | CNY 28.92 | +1.15% | CNY 28.68 | CNY 29.16 | CNY 27.40 | 36.08M |
| 2026-06-30 | CNY 28.59 | +10.00% | CNY 25.96 | CNY 28.59 | CNY 25.80 | 9.24M |
| 2026-06-29 | CNY 25.99 | -2.15% | CNY 26.90 | CNY 27.37 | CNY 25.23 | 26.21M |
| 2026-06-26 | CNY 26.56 | -8.98% | CNY 29.01 | CNY 29.08 | CNY 26.26 | 29.77M |
| 2026-06-25 | CNY 29.18 | -2.11% | CNY 29.39 | CNY 29.98 | CNY 28.41 | 28.46M |
| 2026-06-24 | CNY 29.81 | +1.39% | CNY 29.10 | CNY 30.02 | CNY 27.76 | 39.73M |
| 2026-06-23 | CNY 29.40 | -0.57% | CNY 29.45 | CNY 30.58 | CNY 28.45 | 44.91M |
| 2026-06-22 | CNY 29.57 | +10.01% | CNY 26.80 | CNY 29.57 | CNY 26.00 | 37.55M |
| 2026-06-18 | CNY 26.88 | +9.98% | CNY 25.61 | CNY 26.88 | CNY 25.30 | 31.01M |
| 2026-06-17 | CNY 24.44 | +0.99% | CNY 24.01 | CNY 24.51 | CNY 23.25 | 41.25M |
| 2026-06-16 | CNY 24.20 | +10.00% | CNY 22.02 | CNY 24.20 | CNY 21.93 | 30.22M |
| 2026-06-15 | CNY 22.00 | +3.58% | CNY 21.21 | CNY 22.18 | CNY 21.00 | 29.74M |
| 2026-06-12 | CNY 21.24 | +4.22% | CNY 20.53 | CNY 22.20 | CNY 20.45 | 27.47M |
| 2026-06-11 | CNY 20.38 | +1.65% | CNY 20.11 | CNY 20.98 | CNY 20.11 | 14.94M |
| 2026-06-10 | CNY 20.05 | -1.62% | CNY 20.10 | CNY 20.55 | CNY 19.84 | 8.39M |
| 2026-06-09 | CNY 20.38 | +3.19% | CNY 20.25 | CNY 20.47 | CNY 19.60 | 10.72M |
| 2026-06-08 | CNY 19.75 | -5.14% | CNY 20.07 | CNY 20.85 | CNY 19.37 | 12.46M |
| 2026-06-05 | CNY 20.82 | +1.71% | CNY 20.48 | CNY 21.00 | CNY 19.82 | 12.36M |
| 2026-06-04 | CNY 20.47 | -2.29% | CNY 20.70 | CNY 20.78 | CNY 20.33 | 9.28M |
| 2026-06-03 | CNY 20.95 | -0.24% | CNY 20.83 | CNY 21.30 | CNY 20.74 | 9.35M |
| 2026-06-02 | CNY 21.00 | -1.96% | CNY 21.11 | CNY 21.88 | CNY 20.30 | 14.93M |
| 2026-06-01 | CNY 21.42 | -0.60% | CNY 21.22 | CNY 22.20 | CNY 21.20 | 14.11M |
| 2026-05-29 | CNY 21.55 | +0.33% | CNY 21.63 | CNY 22.22 | CNY 21.26 | 15.48M |
| 2026-05-28 | CNY 21.48 | +0.56% | CNY 21.36 | CNY 21.71 | CNY 20.91 | 12.38M |
| 2026-05-27 | CNY 21.36 | -2.47% | CNY 21.68 | CNY 22.33 | CNY 21.20 | 12.31M |
| 2026-05-26 | CNY 21.90 | -2.41% | CNY 22.14 | CNY 22.45 | CNY 21.55 | 14.34M |