Stock listing
Shenzhen:300214 Shandong Rike Chemical Co., Ltd. (日科化学) 股价
Follow Shandong Rike Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300214
¥7.47 CNY +0.16 (+2.2%)
Close on Nov 4, 2026
- Day range
- ¥7.02 – ¥7.47 CNYNov 4, 2026
- Volume
- 18.31M sharesNov 4, 2026
- Market cap
- ¥3.47B CNYAt the close on Nov 4, 2026 · price × 464.9M shares outstanding
- 52-week range
- ¥6.53 – ¥14.88 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥372.0M CNYMedian day 27.06M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:300214 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥7.47 | +0.16 | +2.2% | ¥7.32 | ¥7.47 | ¥7.02 | 18,314,377 | |
| ¥7.31 | -0.07 | -0.9% | ¥7.28 | ¥7.54 | ¥7.21 | 17,835,631 | |
| ¥7.38 | +0.31 | +4.4% | ¥7.50 | ¥7.50 | ¥6.89 | 17,903,235 | |
| ¥7.07 | -0.31 | -4.2% | ¥7.30 | ¥7.54 | ¥7.06 | 13,351,900 | |
| ¥7.38 | -0.25 | -3.3% | ¥7.65 | ¥7.91 | ¥7.35 | 14,116,050 | |
| ¥7.63 | +0.15 | +2.0% | ¥7.60 | ¥7.70 | ¥7.43 | 9,809,250 | |
| ¥7.48 | -0.34 | -4.3% | ¥7.88 | ¥7.92 | ¥7.47 | 10,871,700 | |
| ¥7.82 | -0.31 | -3.8% | ¥7.97 | ¥8.10 | ¥7.77 | 17,761,700 | |
| ¥8.13 | -0.28 | -3.3% | ¥7.86 | ¥8.17 | ¥7.29 | 33,689,712 | |
| ¥8.41 | -0.40 | -4.5% | ¥8.79 | ¥8.85 | ¥8.40 | 11,274,200 | |
| ¥8.81 | +0.07 | +0.8% | ¥8.73 | ¥8.91 | ¥8.73 | 9,229,500 | |
| ¥8.74 | +0.13 | +1.5% | ¥8.55 | ¥8.74 | ¥8.53 | 8,511,107 | |
| ¥8.61 | -0.20 | -2.3% | ¥8.77 | ¥8.83 | ¥8.36 | 10,899,300 | |
| ¥8.81 | 0.00 | 0.0% | ¥8.96 | ¥8.98 | ¥8.71 | 10,046,405 | |
| ¥8.81 | -0.30 | -3.3% | ¥8.89 | ¥9.01 | ¥8.78 | 13,194,000 | |
| ¥9.11 | -0.33 | -3.5% | ¥9.39 | ¥9.54 | ¥9.08 | 11,183,300 | |
| ¥9.44 | +0.01 | +0.1% | ¥9.28 | ¥9.54 | ¥8.94 | 21,125,045 | |
| ¥9.43 | -0.74 | -7.3% | ¥9.88 | ¥9.95 | ¥9.41 | 27,060,137 | |
| ¥10.17 | +0.45 | +4.6% | ¥9.80 | ¥10.46 | ¥9.56 | 37,838,105 | |
| ¥9.72 | +0.03 | +0.3% | ¥9.65 | ¥9.90 | ¥9.61 | 13,419,000 | |
| ¥9.69 | +0.08 | +0.8% | ¥9.70 | ¥9.81 | ¥9.57 | 9,944,600 | |
| ¥9.61 | +0.05 | +0.5% | ¥9.52 | ¥9.74 | ¥9.48 | 9,491,922 | |
| ¥9.56 | -0.30 | -3.0% | ¥9.86 | ¥9.86 | ¥9.41 | 14,958,805 | |
| ¥9.86 | -0.13 | -1.3% | ¥9.90 | ¥10.06 | ¥9.83 | 9,531,883 | |
| ¥9.99 | -0.29 | -2.8% | ¥10.20 | ¥10.26 | ¥9.92 | 15,793,600 | |
| ¥10.28 | +0.05 | +0.5% | ¥10.26 | ¥10.48 | ¥10.19 | 17,578,037 | |
| ¥10.23 | +0.08 | +0.8% | ¥10.45 | ¥10.47 | ¥10.17 | 14,555,200 | |
| ¥10.15 | +0.04 | +0.4% | ¥10.25 | ¥10.25 | ¥10.08 | 13,659,500 | |
| ¥10.11 | -0.09 | -0.9% | ¥10.06 | ¥10.29 | ¥10.00 | 16,560,500 | |
| ¥10.20 | +0.32 | +3.2% | ¥9.85 | ¥10.28 | ¥9.71 | 24,099,316 | |
| ¥9.88 | -0.04 | -0.4% | ¥9.85 | ¥10.18 | ¥9.83 | 19,465,500 | |
| ¥9.92 | -0.17 | -1.7% | ¥10.08 | ¥10.12 | ¥9.89 | 17,410,199 | |
| ¥10.09 | -0.25 | -2.4% | ¥10.25 | ¥10.32 | ¥9.81 | 28,974,900 | |
| ¥10.34 | -1.02 | -9.0% | ¥11.13 | ¥11.17 | ¥10.28 | 35,476,637 | |
| ¥11.36 | +0.14 | +1.2% | ¥11.11 | ¥11.51 | ¥10.96 | 29,870,561 | |
| ¥11.22 | -0.06 | -0.5% | ¥11.22 | ¥11.57 | ¥11.07 | 25,067,398 | |
| ¥11.28 | -0.37 | -3.2% | ¥11.30 | ¥11.42 | ¥11.02 | 29,697,385 | |
| ¥11.65 | +0.12 | +1.0% | ¥11.49 | ¥12.18 | ¥11.25 | 47,185,305 | |
| ¥11.53 | -0.08 | -0.7% | ¥11.67 | ¥11.77 | ¥11.32 | 31,753,428 | |
| ¥11.61 | -0.46 | -3.8% | ¥11.84 | ¥12.26 | ¥11.53 | 37,458,828 | |
| ¥12.07 | -0.35 | -2.8% | ¥12.53 | ¥12.64 | ¥11.96 | 37,475,297 | |
| ¥12.42 | -0.64 | -4.9% | ¥12.81 | ¥12.81 | ¥12.22 | 54,034,391 | |
| ¥13.06 | +1.05 | +8.7% | ¥11.84 | ¥13.33 | ¥11.80 | 70,131,633 | |
| ¥12.01 | +0.22 | +1.9% | ¥11.79 | ¥12.23 | ¥11.62 | 36,823,254 | |
| ¥11.79 | -0.14 | -1.2% | ¥12.03 | ¥12.26 | ¥11.41 | 42,549,930 | |
| ¥11.93 | -0.34 | -2.8% | ¥12.37 | ¥12.37 | ¥11.66 | 40,917,301 | |
| ¥12.27 | -0.63 | -4.9% | ¥12.82 | ¥13.00 | ¥12.07 | 68,210,531 | |
| ¥12.90 | +2.15 | +20.0% | ¥10.99 | ¥12.90 | ¥10.67 | 65,874,906 | |
| ¥10.75 | -0.61 | -5.4% | ¥11.42 | ¥11.50 | ¥10.69 | 41,239,801 | |
| ¥11.36 | -1.29 | -10.2% | ¥12.29 | ¥12.90 | ¥11.31 | 58,983,762 | |
| ¥12.65 | -0.40 | -3.1% | ¥12.91 | ¥13.13 | ¥12.40 | 58,347,406 | |
| ¥13.05 | +1.11 | +9.3% | ¥11.90 | ¥13.06 | ¥11.77 | 75,758,609 | |
| ¥11.94 | -0.26 | -2.1% | ¥11.99 | ¥12.86 | ¥11.72 | 53,691,738 | |
| ¥12.20 | 0.00 | 0.0% | ¥12.00 | ¥12.88 | ¥11.88 | 58,130,504 | |
| ¥12.20 | -0.81 | -6.2% | ¥12.45 | ¥13.05 | ¥12.11 | 77,505,625 | |
| ¥13.01 | +0.43 | +3.4% | ¥12.97 | ¥14.19 | ¥12.84 | 90,544,336 | |
| ¥12.58 | +0.02 | +0.2% | ¥12.57 | ¥12.97 | ¥12.22 | 38,490,699 | |
| ¥12.56 | -0.04 | -0.3% | ¥12.49 | ¥12.99 | ¥12.33 | 46,344,801 | |
| ¥12.60 | -0.63 | -4.8% | ¥13.00 | ¥13.32 | ¥12.27 | 65,088,207 | |
| ¥13.23 | +0.16 | +1.2% | ¥13.06 | ¥13.55 | ¥12.71 | 63,256,910 | |
| ¥13.07 | +0.10 | +0.8% | ¥12.70 | ¥13.40 | ¥12.27 | 69,897,719 |
- Ticker
- Shenzhen:300214
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 10, 2026
Shandong Rike Chemical's Shareholder Plans To Unload Up To 3% Stake In Company
Latest news
Shandong Rike Chemical's Shareholder Plans To Unload Up To 3% Stake In Company
Feb 10, 2026
Closed ¥7.34 (-0.3%) on Feb 11, 2026
Shandong Rike Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Feb 10, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shandong Rike Chemical Co., Ltd.