Stock listing

Shenzhen:002805 Shandong Fengyuan Chemical Co. Ltd. (丰元股份) 股价

Follow Shandong Fengyuan Chemical Co. Ltd. into a list and get an email when it puts out news.

Share price · SZSE:002805

¥15.61 CNY -0.47 (-2.9%)

Close on Oct 19, 2026

Past year +10.2% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits
Day range
¥15.09 – ¥16.08 CNYOct 19, 2026
Volume
20.60M sharesOct 19, 2026
Market cap
¥4.37B CNYAt the close on Oct 19, 2026 · price × 280.1M shares outstanding
52-week range
¥13.55 – ¥30.58 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Shandong Fengyuan Chemical Co. Ltd. logo

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:002805 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥15.61-0.47-2.9%¥16.00¥16.08¥15.0920,600,721
¥16.08-0.29-1.8%¥16.50¥16.71¥15.8025,439,696
¥16.37-0.86-5.0%¥16.30¥16.85¥16.0334,041,504
¥17.23-0.88-4.9%¥17.77¥18.72¥17.2341,111,055
¥18.11-0.75-4.0%¥18.58¥19.11¥17.4356,512,773
¥18.86-0.58-3.0%¥19.25¥21.38¥18.8378,357,242
¥19.44+1.77+10.0%¥18.56¥19.44¥18.5631,684,578
¥17.67+1.61+10.0%¥16.35¥17.67¥16.1024,564,432
¥16.06+0.36+2.3%¥16.02¥16.51¥15.6519,032,080
¥15.70+0.27+1.7%¥15.39¥16.02¥15.3511,607,244
¥15.43-0.73-4.5%¥16.01¥16.13¥15.237,837,203
¥16.16-0.30-1.8%¥16.48¥16.55¥16.135,291,193
¥16.46-0.27-1.6%¥16.72¥16.74¥16.375,955,865
¥16.73-0.09-0.5%¥16.94¥16.97¥16.636,820,138
¥16.82-0.08-0.5%¥16.89¥16.95¥16.638,821,247
¥16.90+0.11+0.7%¥16.99¥17.10¥16.756,689,538
¥16.79-0.25-1.5%¥17.03¥17.10¥16.617,253,236
¥17.04+0.34+2.0%¥16.64¥17.13¥16.319,957,765
¥16.70+0.21+1.3%¥16.45¥16.99¥16.3011,117,462
¥16.49+0.34+2.1%¥16.04¥16.68¥15.908,753,326
¥16.15-0.58-3.5%¥16.52¥16.55¥15.789,045,961
¥16.73-0.29-1.7%¥16.86¥16.88¥16.606,647,955
¥17.02+0.04+0.2%¥16.97¥17.24¥16.846,848,562
¥16.98-0.20-1.2%¥17.19¥17.28¥16.897,208,774
¥17.18-0.27-1.5%¥17.42¥17.53¥17.1110,074,841
¥17.45-0.61-3.4%¥18.16¥18.27¥17.318,467,882
¥18.06-0.08-0.4%¥18.30¥18.36¥17.926,272,221
¥18.14-0.40-2.2%¥18.35¥18.35¥17.977,503,490
¥18.54-0.21-1.1%¥18.95¥18.96¥18.358,199,938
¥18.75-0.05-0.3%¥18.62¥18.83¥18.358,703,656
¥18.80-0.14-0.7%¥18.90¥19.16¥18.779,525,459
¥18.94+0.19+1.0%¥18.74¥19.03¥18.5210,202,100
¥18.75+0.02+0.1%¥18.46¥19.24¥18.4113,889,394
¥18.73-0.79-4.0%¥19.29¥19.39¥18.3219,167,133
¥19.52+0.10+0.5%¥19.82¥20.60¥19.3417,890,029
¥19.42+0.80+4.3%¥18.59¥19.86¥18.1714,494,360
¥18.62-0.32-1.7%¥19.24¥19.35¥18.5710,219,748
¥18.94-0.95-4.8%¥19.50¥19.95¥18.8413,800,469
¥19.89-0.41-2.0%¥20.39¥20.63¥19.7011,371,834
¥20.30+0.35+1.8%¥19.87¥20.30¥19.6211,942,233
¥19.95-0.05-0.3%¥20.00¥20.37¥19.6215,301,988
¥20.00+0.51+2.6%¥19.49¥20.78¥19.4122,115,535
¥19.49+0.47+2.5%¥19.10¥19.77¥18.9615,070,965
¥19.02-0.07-0.4%¥18.93¥19.29¥18.7912,261,360
¥19.09+0.44+2.4%¥18.80¥19.16¥18.6716,657,355
¥18.65+0.07+0.4%¥18.51¥18.95¥17.9614,593,824
¥18.58+0.29+1.6%¥18.50¥18.71¥18.1516,022,258
¥18.29+0.86+4.9%¥17.55¥18.48¥17.2717,481,299
¥17.43+0.65+3.9%¥16.80¥17.54¥16.6916,020,209
¥16.78-0.10-0.6%¥16.80¥17.06¥16.4512,701,660
¥16.88+0.07+0.4%¥17.04¥17.59¥16.8515,557,599
¥16.81-0.53-3.1%¥17.29¥17.53¥16.7815,964,802
¥17.34+0.30+1.8%¥17.06¥17.85¥16.2020,996,389
¥17.04-0.39-2.2%¥17.34¥18.09¥16.9520,038,789
¥17.43+0.90+5.4%¥16.79¥17.61¥16.7223,343,939
¥16.53-0.55-3.2%¥16.70¥17.17¥16.4815,067,829
¥17.08+0.95+5.9%¥16.13¥17.10¥15.9922,319,207
¥16.13-0.57-3.4%¥16.48¥16.99¥15.9417,741,473
¥16.70+0.43+2.6%¥16.01¥16.70¥14.6728,762,684
¥16.27-1.81-10.0%¥18.11¥18.38¥16.2719,104,316
Ticker
Shenzhen:002805
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Shandong Fengyuan Chemical Co. Ltd.