Shandong Weifang Rainbow Chemical Co., Ltd (SHE:301035)
China
· Delayed Price · Currency is CNY 78.26
+1.97 (2.58%)
At close: Sep 29, 2025
SHE:301035 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 76.00 | 77.50 | 75.08 | 76.29 | 76.29 | 0.32% | 1,397,300 |
| Sep 25, 2025 | 76.13 | 77.52 | 75.51 | 76.05 | 76.05 | -0.94% | 1,258,400 |
| Sep 24, 2025 | 73.20 | 76.99 | 73.20 | 76.77 | 76.77 | 3.86% | 1,628,900 |
| Sep 23, 2025 | 75.00 | 75.45 | 72.65 | 73.92 | 73.92 | -1.47% | 1,671,960 |
| Sep 22, 2025 | 77.26 | 77.26 | 73.80 | 75.02 | 75.02 | -2.90% | 2,018,600 |
| Sep 19, 2025 | 76.76 | 78.84 | 75.76 | 77.26 | 77.26 | 0.26% | 1,049,528 |
| Sep 18, 2025 | 77.12 | 78.88 | 76.08 | 77.06 | 77.06 | -0.36% | 936,518 |
| Sep 17, 2025 | 77.16 | 77.87 | 76.24 | 77.34 | 77.34 | -0.06% | 875,944 |
| Sep 16, 2025 | 76.89 | 77.83 | 74.58 | 77.39 | 77.39 | 0.65% | 1,247,154 |
| Sep 15, 2025 | 77.78 | 78.48 | 76.38 | 76.89 | 76.89 | -1.14% | 1,173,401 |
| Sep 12, 2025 | 78.02 | 78.71 | 77.10 | 77.78 | 77.78 | -0.47% | 1,029,900 |
| Sep 11, 2025 | 77.00 | 78.26 | 76.37 | 78.15 | 78.15 | 1.10% | 1,320,744 |
| Sep 10, 2025 | 78.88 | 79.88 | 76.74 | 77.30 | 77.30 | -2.00% | 1,369,888 |
| Sep 9, 2025 | 78.44 | 79.30 | 77.67 | 78.88 | 78.88 | -0.30% | 1,246,150 |
| Sep 8, 2025 | 76.09 | 79.78 | 76.09 | 79.12 | 79.12 | 3.51% | 2,950,956 |
| Sep 5, 2025 | 76.38 | 76.97 | 75.32 | 76.44 | 76.44 | 0.82% | 1,542,603 |
| Sep 4, 2025 | 76.97 | 77.48 | 74.77 | 75.82 | 75.82 | -1.10% | 1,508,478 |
| Sep 3, 2025 | 79.12 | 79.13 | 76.01 | 76.66 | 76.66 | -3.69% | 1,418,813 |
| Sep 2, 2025 | 79.90 | 79.90 | 77.03 | 79.60 | 79.60 | -0.55% | 2,810,140 |
| Sep 1, 2025 | 78.42 | 80.09 | 77.08 | 80.04 | 80.04 | 2.81% | 3,449,900 |
| Aug 29, 2025 | 77.13 | 78.35 | 76.10 | 77.85 | 77.85 | 0.30% | 2,617,123 |
| Aug 28, 2025 | 72.55 | 79.58 | 72.55 | 77.62 | 77.62 | 6.04% | 4,068,454 |
| Aug 27, 2025 | 74.44 | 75.00 | 73.04 | 73.20 | 73.20 | -2.96% | 2,307,286 |
| Aug 26, 2025 | 72.38 | 75.97 | 71.73 | 75.43 | 75.43 | 3.94% | 4,091,331 |
| Aug 25, 2025 | 71.92 | 73.48 | 70.55 | 72.57 | 72.57 | 0.22% | 3,762,969 |
| Aug 22, 2025 | 72.00 | 78.47 | 70.20 | 72.41 | 72.41 | 5.03% | 5,755,839 |
| Aug 21, 2025 | 68.52 | 69.55 | 68.01 | 68.94 | 68.94 | 0.64% | 1,457,100 |
| Aug 20, 2025 | 66.59 | 68.50 | 66.10 | 68.50 | 68.50 | 2.70% | 1,346,159 |
| Aug 19, 2025 | 67.77 | 67.88 | 66.00 | 66.70 | 66.70 | -0.54% | 1,631,260 |
| Aug 18, 2025 | 67.01 | 68.00 | 65.94 | 67.06 | 67.06 | 0.07% | 1,674,900 |
| Aug 15, 2025 | 67.32 | 68.28 | 66.80 | 67.01 | 67.01 | 0.03% | 1,194,880 |
| Aug 14, 2025 | 67.58 | 68.21 | 66.78 | 66.99 | 66.99 | -0.90% | 1,366,380 |
| Aug 13, 2025 | 67.50 | 67.95 | 66.33 | 67.60 | 67.60 | 0.15% | 1,388,017 |
| Aug 12, 2025 | 66.63 | 67.69 | 65.43 | 67.50 | 67.50 | 1.67% | 1,338,063 |
| Aug 11, 2025 | 66.59 | 66.90 | 65.85 | 66.39 | 66.39 | -0.30% | 1,292,300 |
| Aug 8, 2025 | 65.75 | 67.55 | 65.33 | 66.59 | 66.59 | 1.28% | 1,361,300 |
| Aug 7, 2025 | 65.68 | 65.99 | 64.51 | 65.75 | 65.75 | 0.11% | 901,500 |
| Aug 6, 2025 | 65.09 | 65.86 | 64.68 | 65.68 | 65.68 | 1.03% | 1,241,807 |
| Aug 5, 2025 | 65.00 | 65.49 | 64.30 | 65.01 | 65.01 | 0.03% | 859,907 |
| Aug 4, 2025 | 63.56 | 65.23 | 63.01 | 64.99 | 64.99 | 2.33% | 1,182,686 |
| Aug 1, 2025 | 63.35 | 64.83 | 63.30 | 63.51 | 63.51 | 0.25% | 883,629 |
| Jul 31, 2025 | 64.89 | 65.18 | 63.00 | 63.35 | 63.35 | -1.95% | 1,781,400 |
| Jul 30, 2025 | 66.27 | 67.50 | 64.16 | 64.61 | 64.61 | -1.54% | 2,096,100 |
| Jul 29, 2025 | 65.62 | 65.78 | 64.63 | 65.62 | 65.62 | 0.14% | 1,158,517 |
| Jul 28, 2025 | 65.40 | 66.38 | 64.31 | 65.53 | 65.53 | 0.08% | 1,818,294 |
| Jul 25, 2025 | 63.62 | 66.69 | 63.40 | 65.48 | 65.48 | 2.97% | 2,752,537 |
| Jul 24, 2025 | 63.71 | 63.99 | 62.76 | 63.59 | 63.59 | 0.81% | 1,187,800 |
| Jul 23, 2025 | 63.25 | 64.18 | 62.50 | 63.08 | 63.08 | -0.30% | 1,372,824 |
| Jul 22, 2025 | 63.31 | 64.50 | 62.56 | 63.27 | 63.27 | -0.21% | 1,338,335 |
| Jul 21, 2025 | 61.66 | 64.13 | 61.65 | 63.40 | 63.40 | 2.86% | 2,298,300 |