Shin-Etsu Chemical Co. Lt... (SHECF)
OTC: SHECF
· Real-Time Price · USD
31.32
1.07 (3.54%)
At close: Aug 14, 2025, 3:49 PM
29.28
-6.51%
After-hours: Aug 13, 2025, 08:00 PM EDT
SHECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.50 | 32.50 | 29.28 | 29.28 | 29.28 | -3.21% | 850 |
| Aug 13, 2025 | 29.20 | 31.30 | 29.20 | 30.25 | 30.25 | -1.21% | 1,200 |
| Aug 12, 2025 | 28.79 | 31.38 | 28.59 | 30.62 | 30.62 | 4.22% | 2,000 |
| Aug 11, 2025 | 29.38 | 31.72 | 29.38 | 29.38 | 29.38 | -0.20% | 1,235 |
| Aug 8, 2025 | 27.60 | 31.96 | 27.60 | 29.44 | 29.44 | 0.41% | 2,700 |
| Aug 7, 2025 | 29.32 | 31.48 | 29.32 | 29.32 | 29.32 | -5.30% | 73,600 |
| Aug 6, 2025 | 28.59 | 30.96 | 28.25 | 30.96 | 30.96 | 7.09% | 5,807 |
| Aug 5, 2025 | 30.79 | 31.04 | 28.11 | 28.91 | 28.91 | 0.10% | 800 |
| Aug 4, 2025 | 28.16 | 30.92 | 28.16 | 28.88 | 28.88 | -5.90% | 1,931 |
| Aug 1, 2025 | 28.07 | 30.69 | 28.04 | 30.69 | 30.69 | 9.53% | 7,600 |
| Jul 31, 2025 | 28.05 | 30.60 | 28.02 | 28.02 | 28.02 | -4.56% | 800 |
| Jul 30, 2025 | 29.50 | 31.22 | 29.36 | 29.36 | 29.36 | -7.09% | 704 |
| Jul 29, 2025 | 31.64 | 31.85 | 29.57 | 31.60 | 31.60 | 5.33% | 1,333 |
| Jul 28, 2025 | 32.95 | 32.95 | 28.55 | 30.00 | 30.00 | -0.96% | 3,205 |
| Jul 25, 2025 | 31.24 | 33.00 | 30.29 | 30.29 | 30.29 | -5.17% | 2,514 |
| Jul 24, 2025 | 32.57 | 32.57 | 31.49 | 31.94 | 31.94 | -5.50% | 1,000 |
| Jul 23, 2025 | 33.60 | 33.90 | 33.18 | 33.80 | 33.80 | 4.97% | 1,100 |
| Jul 22, 2025 | 34.03 | 34.49 | 31.61 | 32.20 | 32.20 | 1.39% | 397,200 |
| Jul 21, 2025 | 31.67 | 33.79 | 31.67 | 31.76 | 31.76 | 1.66% | 2,604 |
| Jul 18, 2025 | 29.61 | 33.80 | 29.61 | 31.24 | 31.24 | -7.24% | 2,700 |