Shin-Etsu Chemical Co. Lt... (SHECF)
OTC: SHECF
· Real-Time Price · USD
28.74
-0.12 (-0.40%)
At close: Sep 05, 2025, 3:15 PM
28.86
0.42%
After-hours: Sep 03, 2025, 08:00 PM EDT
SHECF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 31.76 | 31.78 | 28.90 | 31.78 | 31.78 | 0.16% | 717 |
| Aug 27, 2025 | 29.55 | 31.74 | 28.35 | 31.73 | 31.73 | -0.56% | 2,200 |
| Aug 26, 2025 | 30.14 | 31.91 | 30.05 | 31.91 | 31.91 | 0.00% | 2,615 |
| Aug 25, 2025 | 30.14 | 31.91 | 30.14 | 31.91 | 31.91 | 0.00% | 2,016 |
| Aug 22, 2025 | 30.14 | 32.50 | 29.90 | 31.91 | 31.91 | 1.08% | 1,300 |
| Aug 21, 2025 | 31.51 | 31.57 | 30.04 | 31.57 | 31.57 | 5.09% | 1,800 |
| Aug 20, 2025 | 31.51 | 31.51 | 29.55 | 30.04 | 30.04 | 0.00% | 1,908 |
| Aug 19, 2025 | 32.95 | 32.95 | 30.04 | 30.04 | 30.04 | -4.67% | 1,000 |
| Aug 18, 2025 | 30.04 | 31.96 | 30.04 | 31.51 | 31.51 | 6.45% | 4,400 |
| Aug 15, 2025 | 29.60 | 32.00 | 29.60 | 29.60 | 29.60 | 1.09% | 1,707 |
| Aug 14, 2025 | 32.50 | 32.50 | 29.28 | 29.28 | 29.28 | -3.21% | 900 |
| 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 |