Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China
· Delayed Price · Currency is CNY 105.65
-2.11 (-1.96%)
Sep 29, 2025, 11:45 AM CST
SHE:002821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 108.36 | 109.30 | 107.25 | 107.76 | 107.76 | -3.54% | 6,027,196 |
| Sep 25, 2025 | 109.20 | 112.89 | 108.56 | 111.72 | 111.72 | 2.26% | 7,455,080 |
| Sep 24, 2025 | 108.00 | 109.77 | 107.12 | 109.25 | 109.25 | 0.55% | 5,469,126 |
| Sep 23, 2025 | 110.66 | 111.93 | 105.91 | 108.65 | 108.65 | -2.22% | 7,036,620 |
| Sep 22, 2025 | 111.00 | 113.73 | 110.66 | 111.12 | 111.12 | 0.38% | 6,076,734 |
| Sep 19, 2025 | 113.48 | 115.45 | 110.50 | 110.70 | 110.70 | -3.05% | 7,852,531 |
| Sep 18, 2025 | 116.17 | 117.97 | 112.11 | 114.18 | 114.18 | -2.18% | 11,529,948 |
| Sep 17, 2025 | 118.58 | 118.78 | 115.03 | 116.72 | 116.72 | -1.25% | 9,218,135 |
| Sep 16, 2025 | 115.90 | 118.88 | 115.15 | 118.20 | 118.20 | 1.29% | 11,409,267 |
| Sep 15, 2025 | 111.84 | 120.88 | 111.00 | 116.69 | 116.69 | 4.11% | 18,106,150 |
| Sep 12, 2025 | 110.12 | 113.94 | 106.30 | 112.08 | 112.08 | 1.93% | 15,231,738 |
| Sep 11, 2025 | 105.00 | 109.96 | 102.00 | 109.96 | 109.96 | -0.94% | 13,220,505 |
| Sep 10, 2025 | 106.93 | 113.00 | 106.61 | 111.00 | 111.00 | 4.28% | 13,241,276 |
| Sep 9, 2025 | 109.55 | 111.49 | 105.99 | 106.44 | 106.44 | -3.59% | 8,504,925 |
| Sep 8, 2025 | 108.30 | 110.96 | 107.64 | 110.40 | 110.40 | 1.97% | 9,614,946 |
| Sep 5, 2025 | 101.61 | 109.10 | 100.80 | 108.27 | 108.27 | 6.44% | 11,445,384 |
| Sep 4, 2025 | 110.40 | 111.40 | 100.25 | 101.72 | 101.72 | -6.94% | 13,470,143 |
| Sep 3, 2025 | 109.74 | 111.93 | 108.87 | 109.31 | 109.31 | -0.39% | 9,721,747 |
| Sep 2, 2025 | 110.49 | 112.52 | 107.57 | 109.74 | 109.74 | -0.94% | 12,085,212 |
| Sep 1, 2025 | 106.90 | 110.88 | 105.82 | 110.78 | 110.78 | 3.61% | 14,180,255 |
| Aug 29, 2025 | 103.40 | 108.20 | 102.11 | 106.92 | 106.92 | 3.30% | 11,868,670 |
| Aug 28, 2025 | 101.98 | 103.69 | 99.70 | 103.50 | 103.50 | 0.79% | 9,102,767 |
| Aug 27, 2025 | 104.64 | 106.00 | 102.69 | 102.69 | 102.69 | -0.59% | 10,301,671 |
| Aug 26, 2025 | 109.68 | 109.68 | 103.06 | 103.30 | 103.30 | -6.59% | 16,353,940 |
| Aug 25, 2025 | 107.77 | 110.60 | 107.05 | 110.59 | 110.59 | 3.84% | 11,199,217 |
| Aug 22, 2025 | 106.00 | 106.92 | 105.00 | 106.50 | 106.50 | 0.37% | 6,444,299 |
| Aug 21, 2025 | 105.73 | 106.99 | 105.25 | 106.11 | 106.11 | 0.64% | 5,214,014 |
| Aug 20, 2025 | 103.67 | 105.58 | 102.71 | 105.44 | 105.44 | 0.84% | 7,575,724 |
| Aug 19, 2025 | 107.39 | 109.60 | 104.02 | 104.56 | 104.56 | -3.01% | 11,356,062 |
| Aug 18, 2025 | 110.30 | 110.60 | 106.50 | 107.81 | 107.81 | -1.18% | 11,731,565 |
| Aug 15, 2025 | 108.45 | 110.27 | 107.51 | 109.10 | 109.10 | 0.59% | 7,388,804 |
| Aug 14, 2025 | 108.00 | 112.20 | 107.57 | 108.46 | 108.46 | 0.61% | 11,795,946 |
| Aug 13, 2025 | 101.93 | 109.30 | 101.92 | 107.80 | 107.80 | 6.51% | 15,000,188 |
| Aug 12, 2025 | 100.30 | 102.06 | 100.00 | 101.21 | 101.21 | 1.39% | 9,025,793 |
| Aug 11, 2025 | 97.73 | 100.17 | 97.73 | 99.82 | 99.82 | 1.96% | 9,444,121 |
| Aug 8, 2025 | 101.00 | 101.82 | 97.71 | 97.90 | 97.90 | -8.68% | 19,716,196 |
| Aug 7, 2025 | 109.12 | 111.98 | 106.70 | 107.20 | 107.20 | -2.35% | 9,021,411 |
| Aug 6, 2025 | 110.53 | 112.65 | 109.06 | 109.78 | 109.78 | -0.55% | 7,993,041 |
| Aug 5, 2025 | 110.16 | 111.37 | 109.61 | 110.39 | 110.39 | 0.28% | 6,697,679 |
| Aug 4, 2025 | 109.45 | 111.35 | 107.50 | 110.08 | 110.08 | -1.14% | 10,919,077 |
| Aug 1, 2025 | 113.01 | 116.00 | 110.11 | 111.35 | 111.35 | -2.53% | 12,211,516 |
| Jul 31, 2025 | 113.96 | 116.96 | 113.00 | 114.24 | 114.24 | 0.24% | 10,618,119 |
| Jul 30, 2025 | 121.88 | 122.87 | 113.33 | 113.97 | 113.97 | -7.26% | 16,044,664 |
| Jul 29, 2025 | 119.00 | 125.50 | 115.20 | 122.89 | 122.89 | 4.13% | 15,413,426 |
| Jul 28, 2025 | 114.47 | 118.30 | 112.88 | 118.02 | 118.02 | 3.09% | 10,617,462 |
| Jul 25, 2025 | 112.08 | 121.00 | 111.01 | 114.48 | 114.48 | 1.12% | 13,886,303 |
| Jul 24, 2025 | 102.88 | 113.21 | 101.90 | 113.21 | 113.21 | 10.00% | 13,170,238 |
| Jul 23, 2025 | 98.75 | 105.40 | 98.75 | 102.92 | 102.92 | 4.89% | 11,171,115 |
| Jul 22, 2025 | 96.35 | 101.49 | 95.81 | 98.12 | 98.12 | 1.57% | 8,669,209 |
| Jul 21, 2025 | 98.01 | 98.10 | 95.10 | 96.60 | 96.60 | -1.74% | 6,691,841 |