Shin-Etsu Chemical Co. Lt... (SHECF)
OTC: SHECF
· Real-Time Price · USD
32.77
2.67 (8.86%)
At close: Sep 26, 2025, 3:58 PM
30.10
-8.15%
After-hours: Sep 24, 2025, 08:00 PM EDT
SHECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.17 | 32.77 | 30.17 | 32.77 | 32.77 | 8.87% | 1,682 |
| Sep 25, 2025 | 30.03 | 32.69 | 30.03 | 30.10 | 30.10 | -2.62% | 1,300 |
| Sep 24, 2025 | 30.91 | 33.52 | 30.05 | 30.91 | 30.91 | 1.54% | 3,200 |
| Sep 23, 2025 | 30.54 | 33.55 | 30.44 | 30.44 | 30.44 | -9.13% | 700 |
| Sep 22, 2025 | 30.33 | 33.50 | 29.55 | 33.50 | 33.50 | 1.42% | 2,642 |
| Sep 19, 2025 | 29.93 | 33.03 | 29.93 | 33.03 | 33.03 | 8.44% | 902 |
| Sep 18, 2025 | 30.44 | 32.92 | 30.43 | 30.46 | 30.46 | 3.46% | 716 |
| Sep 17, 2025 | 29.57 | 32.52 | 29.43 | 29.44 | 29.44 | -0.88% | 2,719 |
| Sep 16, 2025 | 30.11 | 32.54 | 29.30 | 29.70 | 29.70 | 4.28% | 3,500 |
| Sep 15, 2025 | 28.49 | 31.49 | 28.09 | 28.48 | 28.48 | 0.18% | 2,400 |
| Sep 12, 2025 | 28.43 | 31.37 | 28.43 | 28.43 | 28.43 | -2.30% | 1,419 |
| Sep 11, 2025 | 29.10 | 31.50 | 29.10 | 29.10 | 29.10 | 2.11% | 3,300 |
| Sep 10, 2025 | 31.48 | 31.49 | 28.01 | 28.50 | 28.50 | -9.38% | 3,331 |
| Sep 9, 2025 | 31.52 | 31.52 | 28.36 | 31.45 | 31.45 | 7.30% | 700 |
| Sep 8, 2025 | 31.78 | 32.35 | 29.28 | 29.31 | 29.31 | 1.98% | 6,645 |
| Sep 5, 2025 | 32.22 | 32.22 | 28.73 | 28.74 | 28.74 | -0.42% | 6,224 |
| Sep 4, 2025 | 31.40 | 31.56 | 28.50 | 28.86 | 28.86 | -8.96% | 1,900 |
| Sep 3, 2025 | 29.30 | 32.50 | 28.98 | 31.70 | 31.70 | 0.51% | 1,800 |
| Sep 2, 2025 | 31.55 | 31.57 | 28.66 | 31.54 | 31.54 | 1.41% | 2,200 |
| Aug 29, 2025 | 30.97 | 31.13 | 28.90 | 31.10 | 31.10 | -2.14% | 1,112 |