Asymchem Laboratories (Tianjin) Co., Ltd. (SHE:002821)
China
· Delayed Price · Currency is CNY 92.24
+1.40 (1.54%)
At close: Dec 5, 2025
SHE:002821 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 90.77 | 92.27 | 90.60 | 92.24 | 92.24 | 1.54% | 2,704,405 |
| Dec 4, 2025 | 92.56 | 92.88 | 90.20 | 90.84 | 90.84 | -1.86% | 3,438,292 |
| Dec 3, 2025 | 92.48 | 93.60 | 92.15 | 92.56 | 92.56 | -0.04% | 1,909,640 |
| Dec 2, 2025 | 94.22 | 94.36 | 92.08 | 92.60 | 92.60 | -2.06% | 2,970,517 |
| Dec 1, 2025 | 93.49 | 94.87 | 93.00 | 94.55 | 94.55 | 1.94% | 3,827,507 |
| Nov 28, 2025 | 92.08 | 93.00 | 91.85 | 92.75 | 92.75 | 0.82% | 1,740,266 |
| Nov 27, 2025 | 92.10 | 93.27 | 92.00 | 92.00 | 92.00 | -0.80% | 2,564,555 |
| Nov 26, 2025 | 90.81 | 94.29 | 90.64 | 92.74 | 92.74 | 2.02% | 5,339,771 |
| Nov 25, 2025 | 90.94 | 91.68 | 90.74 | 90.90 | 90.90 | 0.18% | 2,838,924 |
| Nov 24, 2025 | 90.54 | 91.24 | 89.35 | 90.74 | 90.74 | 1.39% | 2,615,110 |
| Nov 21, 2025 | 90.40 | 91.39 | 88.46 | 89.50 | 89.50 | -1.65% | 3,752,483 |
| Nov 20, 2025 | 91.90 | 92.70 | 90.62 | 91.00 | 91.00 | -0.67% | 2,713,954 |
| Nov 19, 2025 | 93.00 | 93.40 | 91.01 | 91.61 | 91.61 | -1.44% | 2,635,585 |
| Nov 18, 2025 | 92.65 | 93.30 | 92.00 | 92.95 | 92.95 | 0.27% | 2,306,486 |
| Nov 17, 2025 | 94.00 | 94.92 | 92.12 | 92.70 | 92.70 | -2.74% | 4,774,169 |
| Nov 14, 2025 | 95.50 | 96.96 | 94.88 | 95.31 | 95.31 | -0.91% | 4,001,378 |
| Nov 13, 2025 | 94.56 | 96.49 | 94.10 | 96.19 | 96.19 | 1.99% | 5,710,084 |
| Nov 12, 2025 | 94.05 | 95.75 | 94.00 | 94.31 | 94.31 | 0.28% | 3,195,340 |
| Nov 11, 2025 | 95.60 | 95.60 | 93.81 | 94.05 | 94.05 | -1.45% | 2,964,606 |
| Nov 10, 2025 | 94.99 | 95.62 | 94.30 | 95.43 | 95.43 | 0.25% | 3,504,435 |
| Nov 7, 2025 | 94.03 | 96.42 | 93.38 | 95.19 | 95.19 | 0.31% | 4,450,041 |
| Nov 6, 2025 | 94.00 | 94.90 | 93.85 | 94.90 | 94.90 | 1.05% | 2,910,969 |
| Nov 5, 2025 | 94.30 | 95.80 | 93.88 | 93.91 | 93.91 | -1.52% | 4,100,237 |
| Nov 4, 2025 | 98.95 | 98.95 | 95.10 | 95.36 | 95.36 | -3.64% | 5,894,465 |
| Nov 3, 2025 | 98.70 | 99.50 | 97.30 | 98.96 | 98.96 | 0.89% | 5,366,785 |
| Oct 31, 2025 | 100.00 | 100.00 | 95.59 | 98.09 | 98.09 | -4.33% | 13,697,550 |
| Oct 30, 2025 | 105.00 | 105.00 | 101.47 | 102.53 | 102.53 | -3.24% | 6,820,423 |
| Oct 29, 2025 | 103.30 | 106.00 | 101.50 | 105.96 | 105.96 | 2.55% | 7,689,628 |
| Oct 28, 2025 | 103.70 | 105.00 | 102.82 | 103.33 | 103.33 | -1.35% | 4,106,845 |
| Oct 27, 2025 | 107.88 | 110.86 | 103.39 | 104.74 | 104.74 | -0.96% | 10,061,490 |
| Oct 24, 2025 | 104.50 | 107.80 | 104.21 | 105.76 | 105.76 | 1.30% | 5,221,893 |
| Oct 23, 2025 | 105.00 | 105.90 | 102.00 | 104.40 | 104.40 | -1.05% | 4,182,857 |
| Oct 22, 2025 | 106.70 | 108.72 | 105.21 | 105.51 | 105.51 | -1.45% | 2,990,457 |
| Oct 21, 2025 | 106.10 | 107.43 | 105.06 | 107.06 | 107.06 | 1.19% | 3,725,643 |
| Oct 20, 2025 | 104.02 | 108.48 | 103.03 | 105.80 | 105.80 | 2.72% | 5,027,253 |
| Oct 17, 2025 | 105.80 | 106.45 | 102.88 | 103.00 | 103.00 | -2.31% | 3,723,941 |
| Oct 16, 2025 | 105.88 | 107.41 | 105.02 | 105.44 | 105.44 | -0.59% | 3,614,864 |
| Oct 15, 2025 | 102.57 | 106.22 | 100.80 | 106.07 | 106.07 | 3.99% | 4,789,104 |
| Oct 14, 2025 | 106.48 | 107.61 | 101.51 | 102.00 | 102.00 | -3.24% | 5,905,253 |
| Oct 13, 2025 | 104.90 | 109.75 | 104.16 | 105.42 | 105.42 | -5.04% | 5,779,631 |
| Oct 10, 2025 | 112.92 | 113.50 | 109.78 | 111.01 | 111.01 | -2.18% | 6,090,526 |
| Oct 9, 2025 | 113.00 | 113.86 | 111.07 | 113.48 | 113.48 | -0.19% | 6,320,030 |
| Sep 30, 2025 | 109.03 | 114.80 | 108.60 | 113.70 | 113.70 | 3.42% | 8,996,524 |
| Sep 29, 2025 | 107.01 | 109.94 | 104.01 | 109.94 | 109.94 | 2.02% | 6,864,528 |
| Sep 26, 2025 | 108.36 | 109.30 | 107.25 | 107.76 | 107.76 | -3.54% | 5,985,311 |
| Sep 25, 2025 | 109.20 | 112.89 | 108.56 | 111.72 | 111.72 | 2.26% | 7,385,280 |
| 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% | 7,758,331 |