Shandong Rike Chemical Co., Ltd. Class A 300214
SZSE · China · Process Industries
CNY 9.69+0.08 (+0.83%)
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 9.69 | +0.83% | CNY 9.70 | CNY 9.81 | CNY 9.57 | 9.94M |
| 2026-09-29 | CNY 9.61 | +0.52% | CNY 9.52 | CNY 9.74 | CNY 9.48 | 9.49M |
| 2026-09-28 | CNY 9.56 | -3.04% | CNY 9.86 | CNY 9.86 | CNY 9.41 | 14.96M |
| 2026-09-24 | CNY 9.86 | -1.30% | CNY 9.90 | CNY 10.06 | CNY 9.83 |
| 9.53M |
| 2026-09-23 | CNY 9.99 | -2.82% | CNY 10.20 | CNY 10.26 | CNY 9.92 | 15.79M |
| 2026-09-22 | CNY 10.28 | +0.49% | CNY 10.26 | CNY 10.48 | CNY 10.19 | 17.58M |
| 2026-09-21 | CNY 10.23 | +0.79% | CNY 10.45 | CNY 10.47 | CNY 10.17 | 14.56M |
| 2026-09-18 | CNY 10.15 | +0.40% | CNY 10.25 | CNY 10.25 | CNY 10.08 | 13.66M |
| 2026-09-17 | CNY 10.11 | -0.88% | CNY 10.06 | CNY 10.29 | CNY 10.00 | 16.56M |
| 2026-09-16 | CNY 10.20 | +3.24% | CNY 9.85 | CNY 10.28 | CNY 9.71 | 24.10M |
| 2026-09-15 | CNY 9.88 | -0.40% | CNY 9.85 | CNY 10.18 | CNY 9.83 | 19.47M |
| 2026-09-14 | CNY 9.92 | -1.68% | CNY 10.08 | CNY 10.12 | CNY 9.89 | 17.41M |
| 2026-09-11 | CNY 10.09 | -2.42% | CNY 10.25 | CNY 10.32 | CNY 9.81 | 28.97M |
| 2026-09-10 | CNY 10.34 | -8.98% | CNY 11.13 | CNY 11.17 | CNY 10.28 | 35.48M |
| 2026-09-09 | CNY 11.36 | +1.25% | CNY 11.11 | CNY 11.51 | CNY 10.96 | 29.87M |
| 2026-09-08 | CNY 11.22 | -0.53% | CNY 11.22 | CNY 11.57 | CNY 11.07 | 25.07M |
| 2026-09-07 | CNY 11.28 | -3.18% | CNY 11.30 | CNY 11.42 | CNY 11.02 | 29.70M |
| 2026-09-04 | CNY 11.65 | +1.04% | CNY 11.49 | CNY 12.18 | CNY 11.25 | 47.19M |
| 2026-09-03 | CNY 11.53 | -0.69% | CNY 11.67 | CNY 11.77 | CNY 11.32 | 31.75M |
| 2026-09-02 | CNY 11.61 | -3.81% | CNY 11.84 | CNY 12.26 | CNY 11.53 | 37.46M |
| 2026-09-01 | CNY 12.07 | -2.82% | CNY 12.53 | CNY 12.64 | CNY 11.96 | 37.48M |
| 2026-08-31 | CNY 12.42 | -4.90% | CNY 12.81 | CNY 12.81 | CNY 12.22 | 54.03M |
| 2026-08-28 | CNY 13.06 | +8.74% | CNY 11.84 | CNY 13.33 | CNY 11.80 | 70.13M |
| 2026-08-27 | CNY 12.01 | +1.87% | CNY 11.79 | CNY 12.23 | CNY 11.62 | 36.82M |
| 2026-08-26 | CNY 11.79 | -1.17% | CNY 12.03 | CNY 12.26 | CNY 11.41 | 42.55M |
| 2026-08-25 | CNY 11.93 | -2.77% | CNY 12.37 | CNY 12.37 | CNY 11.66 | 40.92M |
| 2026-08-24 | CNY 12.27 | -4.88% | CNY 12.82 | CNY 13.00 | CNY 12.07 | 68.21M |
| 2026-08-21 | CNY 12.90 | +20.00% | CNY 10.99 | CNY 12.90 | CNY 10.67 | 65.87M |
| 2026-08-20 | CNY 10.75 | -5.37% | CNY 11.42 | CNY 11.50 | CNY 10.69 | 41.24M |
| 2026-08-19 | CNY 11.36 | -10.20% | CNY 12.29 | CNY 12.90 | CNY 11.31 | 58.98M |
| 2026-08-18 | CNY 12.65 | -3.07% | CNY 12.91 | CNY 13.13 | CNY 12.40 | 58.35M |
| 2026-08-17 | CNY 13.05 | +9.30% | CNY 11.90 | CNY 13.06 | CNY 11.77 | 75.76M |
| 2026-08-14 | CNY 11.94 | -2.13% | CNY 11.99 | CNY 12.86 | CNY 11.72 | 53.69M |
| 2026-08-13 | CNY 12.20 | 0.00% | CNY 12.00 | CNY 12.88 | CNY 11.88 | 58.13M |
| 2026-08-12 | CNY 12.20 | -6.23% | CNY 12.45 | CNY 13.05 | CNY 12.11 | 77.51M |
| 2026-08-11 | CNY 13.01 | +3.42% | CNY 12.97 | CNY 14.19 | CNY 12.84 | 90.54M |
| 2026-08-10 | CNY 12.58 | +0.16% | CNY 12.57 | CNY 12.97 | CNY 12.22 | 38.49M |
| 2026-08-07 | CNY 12.56 | -0.32% | CNY 12.49 | CNY 12.99 | CNY 12.33 | 46.34M |
| 2026-08-06 | CNY 12.60 | -4.76% | CNY 13.00 | CNY 13.32 | CNY 12.27 | 65.09M |
| 2026-08-05 | CNY 13.23 | +1.22% | CNY 13.06 | CNY 13.55 | CNY 12.71 | 63.26M |
| 2026-08-04 | CNY 13.07 | +0.77% | CNY 12.70 | CNY 13.40 | CNY 12.27 | 69.90M |
| 2026-08-03 | CNY 12.97 | +10.95% | CNY 11.42 | CNY 14.00 | CNY 11.17 | 82.09M |
| 2026-07-31 | CNY 11.69 | -6.10% | CNY 12.21 | CNY 12.66 | CNY 11.59 | 51.44M |
| 2026-07-30 | CNY 12.45 | -7.78% | CNY 13.40 | CNY 13.50 | CNY 12.24 | 58.26M |
| 2026-07-29 | CNY 13.50 | -3.57% | CNY 13.76 | CNY 14.40 | CNY 12.70 | 69.59M |
| 2026-07-28 | CNY 14.00 | -1.62% | CNY 14.60 | CNY 14.88 | CNY 13.66 | 79.16M |
| 2026-07-27 | CNY 14.23 | +19.98% | CNY 12.35 | CNY 14.23 | CNY 12.35 | 76.80M |
| 2026-07-24 | CNY 11.86 | +15.59% | CNY 10.80 | CNY 12.31 | CNY 10.80 | 88.41M |
| 2026-07-23 | CNY 10.26 | +20.00% | CNY 8.61 | CNY 10.26 | CNY 8.48 | 50.14M |
| 2026-07-22 | CNY 8.55 | -2.73% | CNY 8.64 | CNY 9.13 | CNY 8.52 | 29.40M |
| 2026-07-21 | CNY 8.79 | +3.05% | CNY 8.41 | CNY 8.87 | CNY 7.62 | 38.58M |
| 2026-07-20 | CNY 8.53 | -11.24% | CNY 9.86 | CNY 10.07 | CNY 8.35 | 48.53M |
| 2026-07-17 | CNY 9.61 | -10.27% | CNY 10.51 | CNY 10.80 | CNY 9.45 | 45.16M |
| 2026-07-16 | CNY 10.71 | -7.51% | CNY 10.32 | CNY 11.69 | CNY 10.32 | 61.37M |
| 2026-07-15 | CNY 11.58 | -13.58% | CNY 13.14 | CNY 14.12 | CNY 10.86 | 81.50M |
| 2026-07-14 | CNY 13.40 | +8.94% | CNY 13.12 | CNY 13.97 | CNY 10.82 | 93.56M |
| 2026-07-13 | CNY 12.30 | +20.00% | CNY 12.30 | CNY 12.30 | CNY 12.30 | 6.36M |
| 2026-07-10 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-09 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-08 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-07 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-06 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-03 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-02 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-07-01 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-06-30 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-06-29 | CNY 10.25 | 0.00% | CNY 10.25 | CNY 10.25 | CNY 10.25 | 0 |
| 2026-06-26 | CNY 10.25 | +4.49% | CNY 10.15 | CNY 10.57 | CNY 9.71 | 29.83M |
| 2026-06-25 | CNY 9.81 | -2.78% | CNY 10.05 | CNY 10.20 | CNY 9.75 | 22.45M |
| 2026-06-24 | CNY 10.09 | -0.10% | CNY 10.16 | CNY 10.40 | CNY 10.03 | 22.70M |
| 2026-06-23 | CNY 10.10 | -1.08% | CNY 9.99 | CNY 10.27 | CNY 9.52 | 30.46M |
| 2026-06-22 | CNY 10.21 | +7.81% | CNY 9.70 | CNY 10.29 | CNY 9.58 | 37.42M |
| 2026-06-18 | CNY 9.47 | +10.76% | CNY 8.58 | CNY 9.59 | CNY 8.58 | 34.46M |
| 2026-06-17 | CNY 8.55 | +2.27% | CNY 8.27 | CNY 8.65 | CNY 8.21 | 20.02M |
| 2026-06-16 | CNY 8.36 | +9.00% | CNY 7.73 | CNY 8.54 | CNY 7.73 | 29.03M |
| 2026-06-15 | CNY 7.67 | +6.97% | CNY 7.25 | CNY 7.94 | CNY 7.25 | 16.63M |
| 2026-06-12 | CNY 7.17 | -1.51% | CNY 7.36 | CNY 7.43 | CNY 7.17 | 8.25M |
| 2026-06-11 | CNY 7.28 | -2.67% | CNY 7.45 | CNY 7.54 | CNY 7.16 | 7.30M |
| 2026-06-10 | CNY 7.48 | +2.61% | CNY 7.25 | CNY 7.55 | CNY 7.20 | 9.52M |
| 2026-06-09 | CNY 7.29 | +1.82% | CNY 7.24 | CNY 7.34 | CNY 7.16 | 7.79M |
| 2026-06-08 | CNY 7.16 | -6.04% | CNY 7.50 | CNY 7.59 | CNY 7.08 | 10.51M |
| 2026-06-05 | CNY 7.62 | +1.87% | CNY 7.41 | CNY 7.95 | CNY 7.20 | 14.87M |
| 2026-06-04 | CNY 7.48 | -2.22% | CNY 7.61 | CNY 7.67 | CNY 7.41 | 7.84M |
| 2026-06-03 | CNY 7.65 | -1.29% | CNY 7.75 | CNY 7.76 | CNY 7.57 | 7.79M |
| 2026-06-02 | CNY 7.75 | +0.13% | CNY 7.82 | CNY 7.82 | CNY 7.55 | 9.43M |
| 2026-06-01 | CNY 7.74 | -0.77% | CNY 7.80 | CNY 7.90 | CNY 7.71 | 10.06M |
| 2026-05-29 | CNY 7.80 | -4.76% | CNY 8.24 | CNY 8.24 | CNY 7.74 | 14.19M |
| 2026-05-28 | CNY 8.19 | -0.49% | CNY 8.18 | CNY 8.32 | CNY 8.06 | 10.58M |
| 2026-05-27 | CNY 8.23 | -0.24% | CNY 8.21 | CNY 8.44 | CNY 7.97 | 14.41M |
| 2026-05-26 | CNY 8.25 | +0.36% | CNY 8.21 | CNY 8.30 | CNY 7.88 | 16.84M |