Shenzhen - Delayed Quote
CNY
Asymchem Laboratories (Tianjin) Co., Ltd. (002821.SZ)
137.92
+3.31
(+2.46%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
132.51
138.50
131.56
137.92
137.92
4,460,053
Oct 30, 2026
132.51
142.00
127.65
134.61
134.61
8,857,000
Oct 29, 2026
137.10
139.47
132.50
134.21
134.21
6,301,446
Oct 28, 2026
133.13
139.74
133.13
136.26
136.26
7,820,492
Oct 27, 2026
141.68
143.93
131.28
131.50
131.50
9,736,363
Oct 26, 2026
144.24
147.05
138.85
139.93
139.93
7,415,619
Oct 23, 2026
137.00
147.30
136.21
146.22
146.22
10,735,049
Oct 22, 2026
153.62
153.77
137.02
139.66
139.66
12,909,395
Oct 21, 2026
155.68
156.89
151.94
152.24
152.24
5,966,350
Oct 20, 2026
152.00
155.68
148.10
153.46
153.46
6,853,647
Oct 19, 2026
147.00
156.58
143.02
153.58
153.58
9,986,624
Oct 16, 2026
162.64
165.47
145.92
149.10
149.10
10,840,594
Oct 15, 2026
159.49
166.57
158.00
158.90
158.90
6,465,606
Oct 14, 2026
170.65
171.90
163.00
163.10
163.10
6,126,218
Oct 13, 2026
172.03
174.50
166.00
171.65
171.65
7,348,652
Oct 12, 2026
179.10
182.60
173.10
174.66
174.66
5,962,654
Oct 9, 2026
179.00
181.18
170.10
177.93
177.93
8,317,971
Oct 8, 2026
188.10
188.22
180.18
180.68
180.68
7,591,296
Sep 30, 2026
177.81
192.00
175.68
188.62
188.62
10,596,386
Sep 29, 2026
180.16
188.96
178.00
179.12
179.12
7,552,306
Sep 28, 2026
180.63
181.66
176.80
180.53
180.53
6,719,166
Sep 24, 2026
188.08
188.98
178.27
178.30
178.30
8,098,790
Sep 23, 2026
188.00
191.69
186.30
188.01
188.01
6,273,414
Sep 22, 2026
188.03
192.25
185.47
187.66
187.66
8,045,884
Sep 21, 2026
188.00
194.32
185.67
190.99
190.99
10,383,125
Sep 18, 2026
184.10
193.90
181.16
185.20
185.20
10,486,598
Sep 17, 2026
185.00
190.30
181.18
186.23
186.23
11,972,144
Sep 16, 2026
177.56
186.38
174.44
182.48
182.48
10,997,010
Sep 15, 2026
177.00
179.76
175.22
177.20
177.20
7,718,809
Sep 14, 2026
163.50
177.88
161.03
177.60
177.60
11,854,388
Sep 11, 2026
169.51
169.52
162.00
164.13
164.13
7,416,441
Sep 10, 2026
172.64
173.95
166.90
170.36
170.36
5,948,115
Sep 9, 2026
171.00
175.80
170.44
173.05
173.05
7,823,501
Sep 8, 2026
165.80
176.60
162.66
174.31
174.31
12,207,412
Sep 7, 2026
161.18
167.49
161.18
166.60
166.60
6,694,707
Sep 4, 2026
168.00
168.48
162.21
163.02
163.02
6,567,572
Sep 3, 2026
164.60
169.50
163.22
168.22
168.22
9,294,750
Sep 2, 2026
161.00
166.66
157.87
164.60
164.60
11,373,852
Sep 1, 2026
161.37
162.30
155.75
160.88
160.88
9,687,854
Aug 31, 2026
160.66
163.84
157.78
161.60
161.60
10,336,106
Aug 28, 2026
168.00
170.64
164.20
164.94
164.94
8,223,630
Aug 27, 2026
173.37
173.76
166.72
170.64
170.64
10,661,091
Aug 26, 2026
175.67
179.67
171.70
171.90
171.90
15,184,636
Aug 25, 2026
156.48
172.23
154.20
172.23
172.23
17,021,741
Aug 24, 2026
170.66
170.99
155.00
156.57
156.57
14,544,235
Aug 21, 2026
178.12
178.12
166.22
168.10
168.10
20,533,769
Aug 20, 2026
180.12
187.65
176.03
182.40
182.40
24,967,150
Aug 19, 2026
176.00
179.20
169.59
170.59
170.59
11,994,036
Aug 18, 2026
176.58
179.99
173.80
177.25
177.25
10,432,929
Aug 17, 2026
170.19
178.37
168.00
177.12
177.12
12,059,671
Aug 14, 2026
172.00
175.29
167.30
171.20
171.20
11,747,748
Aug 13, 2026
174.57
180.58
171.20
173.81
173.81
17,410,824
Aug 12, 2026
175.47
179.10
173.88
175.00
175.00
11,108,829
Aug 11, 2026
174.79
184.30
172.30
175.64
175.64
18,399,012
Aug 10, 2026
180.00
188.00
171.97
176.00
176.00
23,282,185
Aug 7, 2026
156.50
172.26
156.00
172.26
172.26
10,845,091
Aug 6, 2026
165.50
166.16
154.00
156.60
156.60
13,513,117
Aug 5, 2026
162.00
171.50
162.00
163.38
163.38
14,138,668
Aug 4, 2026
155.55
161.61
155.55
161.61
161.61
5,690,063
Aug 3, 2026
151.26
155.90
146.00
146.92
146.92
7,401,108
Jul 31, 2026
148.29
157.43
145.95
152.65
152.65
8,977,932
Jul 30, 2026
155.01
155.01
142.43
145.95
145.95
11,585,464
Jul 29, 2026
159.98
164.00
154.08
155.01
155.01
7,914,789
Jul 28, 2026
162.00
163.49
156.70
157.36
157.36
6,775,172
Jul 27, 2026
158.52
169.30
157.60
162.95
162.95
9,653,042
Jul 24, 2026
163.00
165.96
157.40
158.22
158.22
8,859,193
Jul 23, 2026
163.00
169.76
160.16
163.54
163.54
9,497,486
Jul 22, 2026
166.11
175.58
163.81
164.28
164.28
12,268,954
Jul 21, 2026
161.65
170.00
158.50
169.50
169.50
13,049,842
Jul 20, 2026
150.00
168.98
150.00
162.51
162.51
15,126,417
Jul 17, 2026
176.38
177.85
161.99
161.99
161.99
12,646,926
Jul 16, 2026
191.08
200.00
178.00
179.99
179.99
21,064,269
Jul 15, 2026
175.00
195.75
175.00
195.75
195.75
22,471,825
Jul 14, 2026
164.72
181.51
158.40
177.95
177.95
18,047,703
Jul 13, 2026
163.76
171.48
163.00
165.33
165.33
13,461,176
Jul 10, 2026
159.00
171.54
156.50
165.41
165.41
15,536,742
Jul 9, 2026
149.30
163.31
145.11
161.23
161.23
15,446,600
Jul 8, 2026
154.13
159.77
149.00
149.53
149.53
12,699,136
Jul 7, 2026
160.47
163.01
152.26
153.10
153.10
18,321,813
Jul 6, 2026
160.00
181.81
157.00
162.10
162.10
23,267,769
Jul 3, 2026
156.00
166.70
149.55
165.80
165.80
17,400,987
Jul 2, 2026
159.91
167.30
151.50
153.19
153.19
19,579,101
Jul 1, 2026
158.88
170.00
150.17
164.80
164.80
21,862,220
Jun 30, 2026
170.76
171.80
158.50
162.00
162.00
18,550,007
Jun 29, 2026
155.55
167.75
151.00
167.75
167.75
10,601,205
Jun 26, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
152.51
158.50
150.25
152.50
152.50
13,838,316
Jun 25, 2026
142.11
155.02
141.57
151.46
150.16
17,562,142
Jun 24, 2026
129.42
141.57
127.80
141.57
140.35
6,729,132
Jun 23, 2026
125.10
131.68
124.13
128.70
127.60
8,951,350
Jun 22, 2026
123.39
125.87
120.00
125.81
124.73
6,503,154
Jun 18, 2026
114.80
124.78
113.60
123.82
122.76
7,194,551
Jun 17, 2026
112.08
115.57
111.18
115.00
114.01
3,374,958
Jun 16, 2026
114.50
114.75
111.64
112.07
111.11
4,296,498
Jun 15, 2026
115.84
115.84
112.66
114.56
113.58
4,705,758
Jun 12, 2026
113.50
117.50
112.24
117.01
116.01
6,004,818
Jun 11, 2026
112.98
115.99
111.59
113.61
112.63
4,294,823
Jun 10, 2026
111.38
115.18
110.30
113.40
112.43
4,064,920
Jun 9, 2026
113.33
113.59
106.83
111.38
110.42
6,610,516
Jun 8, 2026
113.01
116.26
111.52
112.56
111.59
4,838,636
Jun 5, 2026
119.60
122.00
115.31
116.27
115.27
5,909,045
Jun 4, 2026
115.60
119.79
115.00
119.62
118.59
4,489,747
Jun 3, 2026
113.80
118.34
113.01
116.63
115.63
5,189,567
Jun 2, 2026
115.50
115.88
111.70
113.91
112.93
4,805,298
Jun 1, 2026
117.42
125.29
114.70
115.39
114.40
7,824,229
May 29, 2026
118.28
121.10
114.73
117.42
116.41
6,954,584
May 28, 2026
122.19
123.98
117.10
117.62
116.61
5,739,997
May 27, 2026
122.97
123.72
118.00
122.16
121.11
7,015,540
May 26, 2026
123.00
124.00
119.06
123.49
122.43
5,201,872
May 25, 2026
125.00
125.87
120.83
123.93
122.87
7,827,297
May 22, 2026
126.14
127.72
124.24
126.85
125.76
8,561,153
May 21, 2026
119.00
129.30
118.41
126.15
125.07
12,364,196
May 20, 2026
117.80
120.80
115.90
118.86
117.84
5,699,224
May 19, 2026
118.73
122.50
117.03
117.89
116.88
4,923,377
May 18, 2026
117.70
119.93
115.06
118.77
117.75
5,396,736
May 15, 2026
122.41
125.31
116.92
117.97
116.96
8,560,477
May 14, 2026
126.22
128.93
122.00
122.19
121.14
5,868,959
May 13, 2026
129.63
130.00
125.28
126.68
125.59
6,310,858
May 12, 2026
128.36
132.98
128.00
128.89
127.78
10,696,354
May 11, 2026
122.50
130.80
121.80
130.08
128.96
10,959,301
May 8, 2026
128.09
128.80
123.45
123.58
122.52
5,666,072
May 7, 2026
124.98
131.29
124.98
128.08
126.98
7,829,843
May 6, 2026
123.20
125.48
120.80
124.68
123.61
8,353,365
Apr 30, 2026
126.73
128.99
125.17
125.56
124.48
7,597,472
Apr 29, 2026
128.97
129.11
123.70
126.80
125.71
14,735,434
Apr 28, 2026
121.07
129.49
120.07
129.49
128.38
9,863,556
Apr 27, 2026
116.88
119.74
116.30
117.72
116.71
8,850,102
Apr 24, 2026
111.50
118.20
111.01
117.08
116.08
12,978,951
Apr 23, 2026
113.00
115.35
111.50
112.01
111.05
6,116,326
Apr 22, 2026
111.20
113.44
110.00
113.04
112.07
5,402,362
Apr 21, 2026
113.55
115.48
111.00
111.33
110.37
6,393,034
Apr 20, 2026
116.00
116.00
113.22
113.72
112.74
5,491,320
Apr 17, 2026
117.22
117.98
114.15
114.41
113.43
8,128,919
Apr 16, 2026
117.24
119.40
115.50
117.41
116.40
8,410,005
Apr 15, 2026
122.40
123.33
111.18
117.85
116.84
17,708,306
Apr 14, 2026
122.00
122.50
118.00
121.33
120.29
9,286,380
Apr 13, 2026
121.42
123.68
119.31
120.96
119.92
8,433,059
Apr 10, 2026
120.13
124.44
120.10
121.27
120.23
12,658,291
Apr 9, 2026
118.72
122.45
116.55
121.25
120.21
15,146,556
Apr 8, 2026
121.00
122.10
118.11
118.72
117.70
14,215,677
Apr 7, 2026
122.50
124.50
117.50
119.56
118.53
15,388,333
Apr 3, 2026
125.01
125.50
121.35
122.06
121.01
21,306,284
Apr 2, 2026
124.04
129.80
122.00
126.65
125.56
30,490,061
Apr 1, 2026
114.61
121.85
112.45
121.85
120.80
19,128,056
Mar 31, 2026
105.67
110.77
105.67
110.77
109.82
17,004,989
Mar 30, 2026
99.90
100.90
99.20
100.70
99.84
4,420,263
Mar 27, 2026
96.18
100.65
96.01
99.90
99.04
4,103,716
Mar 26, 2026
96.57
99.49
96.18
96.80
95.97
2,977,476
Mar 25, 2026
96.00
97.37
95.51
96.50
95.67
2,834,169
Mar 24, 2026
93.15
97.17
92.92
95.59
94.77
4,031,029
Mar 23, 2026
93.90
94.86
91.33
91.92
91.13
3,319,892
Mar 20, 2026
96.48
97.98
95.00
95.00
94.18
2,443,379
Mar 19, 2026
98.21
98.94
95.92
96.06
95.24
2,776,060
Mar 18, 2026
98.50
100.19
98.11
99.46
98.61
2,394,710
Mar 17, 2026
98.81
101.17
97.80
98.70
97.85
3,690,555
Mar 16, 2026
98.94
100.74
97.08
99.08
98.23
2,693,468
Mar 13, 2026
96.72
99.95
96.55
99.31
98.46
3,294,790
Mar 12, 2026
99.99
102.40
98.00
98.75
97.90
2,713,302
Mar 11, 2026
101.30
101.71
99.80
99.93
99.07
2,608,071
Mar 10, 2026
98.74
101.87
98.74
101.30
100.43
3,404,077
Mar 9, 2026
98.88
99.23
96.66
98.00
97.16
3,028,998
Mar 6, 2026
97.35
101.29
97.00
99.31
98.46
4,014,036
Mar 5, 2026
97.59
99.20
96.02
97.39
96.55
3,318,716
Mar 4, 2026
91.80
98.95
91.51
97.20
96.37
7,851,382
Mar 3, 2026
94.24
94.98
91.40
92.50
91.71
5,025,532
Mar 2, 2026
95.76
96.98
93.61
94.44
93.63
3,938,680
Feb 27, 2026
98.29
99.38
97.31
97.50
96.66
2,957,305
Feb 26, 2026
99.09
99.50
98.09
99.05
98.20
2,964,204
Feb 25, 2026
98.84
100.33
98.00
99.54
98.69
2,929,473
Feb 24, 2026
102.80
102.80
99.10
99.36
98.51
2,295,580
Feb 13, 2026
103.01
103.80
100.51
100.58
99.72
2,736,903
Feb 12, 2026
103.50
106.14
103.20
103.45
102.56
3,304,453
Feb 11, 2026
105.01
105.44
103.57
103.82
102.93
1,974,449
Feb 10, 2026
103.08
106.40
102.60
104.80
103.90
4,103,953
Feb 9, 2026
102.44
104.20
101.20
103.08
102.20
2,900,323
Feb 6, 2026
101.70
103.17
100.33
102.06
101.18
3,741,382
Feb 5, 2026
99.98
103.44
99.00
102.50
101.62
5,323,717
Feb 4, 2026
98.55
100.50
96.20
100.02
99.16
4,428,763
Feb 3, 2026
95.71
99.35
95.68
99.00
98.15
3,915,141
Feb 2, 2026
98.82
99.44
95.09
95.31
94.49
3,606,916
Jan 30, 2026
100.60
102.76
98.33
99.13
98.28
3,587,726
Jan 29, 2026
98.14
100.95
98.01
100.10
99.24
3,852,505
Jan 28, 2026
100.00
100.50
97.82
98.73
97.88
3,316,803
Jan 27, 2026
101.69
102.20
98.73
99.98
99.12
3,852,204
Jan 26, 2026
104.30
104.50
100.72
101.33
100.46
4,604,647
Jan 23, 2026
104.26
104.80
102.98
104.30
103.40
3,549,318
Jan 22, 2026
104.16
104.99
102.38
102.86
101.98
2,649,300
Jan 21, 2026
102.96
105.78
102.52
103.80
102.91
3,913,924
Jan 20, 2026
103.94
104.66
101.31
103.20
102.31
4,598,497
Jan 19, 2026
106.50
107.32
103.69
103.95
103.06
5,604,525
Jan 16, 2026
106.00
108.00
104.81
107.33
106.41
5,974,805
Jan 15, 2026
103.88
107.38
103.02
106.50
105.59
6,638,838
Jan 14, 2026
104.82
108.81
102.20
104.04
103.15
10,028,160
Jan 13, 2026
104.48
109.49
104.48
105.87
104.96
9,138,326
Jan 12, 2026
103.97
105.00
102.41
104.49
103.59
6,011,797
Jan 9, 2026
100.25
104.77
99.66
103.97
103.08
8,124,174
Jan 8, 2026
101.06
101.96
100.00
100.36
99.50
4,570,698
Jan 7, 2026
96.78
102.00
96.61
101.06
100.19
10,306,780
Jan 6, 2026
96.50
96.80
95.14
96.61
95.78
4,004,226
Jan 5, 2026
93.20
96.88
93.04
95.88
95.06
5,838,654
Dec 31, 2025
92.79
94.12
92.67
92.93
92.13
2,609,962
Dec 30, 2025
94.81
95.20
92.80
93.00
92.20
4,261,330
Dec 29, 2025
94.10
96.40
93.63
95.20
94.38
3,825,724
Dec 26, 2025
95.70
96.22
94.60
95.20
94.38
2,402,527
Dec 25, 2025
95.45
96.26
94.83
96.02
95.20
2,534,200
Dec 24, 2025
95.44
96.25
94.56
95.28
94.46
3,691,619
Dec 23, 2025
94.58
96.09
94.58
95.54
94.72
3,277,764
Dec 22, 2025
94.70
95.95
93.84
94.70
93.89
3,932,113
Dec 19, 2025
91.19
95.60
90.70
94.79
93.98
6,587,010
Dec 18, 2025
91.19
92.35
90.70
91.03
90.25
2,084,348
Dec 17, 2025
90.45
92.15
90.01
91.79
91.00
2,320,263
Dec 16, 2025
92.00
92.60
90.20
90.46
89.68
2,328,254
Dec 15, 2025
93.50
93.98
92.10
92.15
91.36
2,620,659
Dec 12, 2025
93.50
94.74
92.80
94.08
93.27
4,036,565
Dec 11, 2025
93.67
94.84
92.82
93.50
92.70
2,921,013
Dec 10, 2025
92.20
93.80
91.00
93.45
92.65
2,463,970
Dec 9, 2025
93.05
95.00
92.65
92.76
91.96
3,556,792
Dec 8, 2025
92.83
93.90
92.58
93.32
92.52
2,511,698
Dec 5, 2025
90.77
92.27
90.60
92.24
91.45
2,704,405
Dec 4, 2025
92.56
92.88
90.20
90.84
90.06
3,438,292
Dec 3, 2025
92.48
93.60
92.15
92.56
91.77
1,909,640
Dec 2, 2025
94.22
94.36
92.08
92.60
91.81
2,970,517
Dec 1, 2025
93.49
94.87
93.00
94.55
93.74
3,827,507
Nov 28, 2025
92.08
93.00
91.85
92.75
91.95
1,740,266
Nov 27, 2025
92.10
93.27
92.00
92.00
91.21
2,564,555
Nov 26, 2025
90.81
94.29
90.64
92.74
91.94
5,339,771
Nov 25, 2025
90.94
91.68
90.74
90.90
90.12
2,838,924
Nov 24, 2025
90.54
91.24
89.35
90.74
89.96
2,615,110
Nov 21, 2025
90.40
91.39
88.46
89.50
88.73
3,752,483
Nov 20, 2025
91.90
92.70
90.62
91.00
90.22
2,713,954
Nov 19, 2025
93.00
93.40
91.01
91.61
90.82
2,635,585
Nov 18, 2025
92.65
93.30
92.00
92.95
92.15
2,306,486
Nov 17, 2025
94.00
94.92
92.12
92.70
91.90
4,774,169
Nov 14, 2025
95.50
96.96
94.88
95.31
94.49
4,001,378
Nov 13, 2025
94.56
96.49
94.10
96.19
95.36
5,710,084
Nov 12, 2025
94.05
95.75
94.00
94.31
93.50
3,195,340
Nov 11, 2025
95.60
95.60
93.81
94.05
93.24
2,964,606
Nov 10, 2025
94.99
95.62
94.30
95.43
94.61
3,504,435
Nov 7, 2025
94.03
96.42
93.38
95.19
94.37
4,450,041
Nov 6, 2025
94.00
94.90
93.85
94.90
94.09
2,910,969
Nov 5, 2025
94.30
95.80
93.88
93.91
93.10
4,100,237
Nov 4, 2025
98.95
98.95
95.10
95.36
94.54
5,894,465
Nov 3, 2025
98.70
99.50
97.30
98.96
98.11
5,366,785
