Shin-Etsu Chemical Co. Lt... (SHECY)
OTC: SHECY
· Real-Time Price · USD
14.84
-0.07 (-0.47%)
At close: Sep 05, 2025, 3:57 PM
14.83
-0.07%
After-hours: Sep 05, 2025, 03:59 PM EDT
SHECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.71 | 15.44 | 14.70 | 14.83 | 14.83 | -0.54% | 219,219 |
| Sep 4, 2025 | 14.46 | 14.95 | 14.46 | 14.91 | 14.91 | -1.45% | 280,831 |
| Sep 3, 2025 | 14.43 | 15.13 | 14.43 | 15.13 | 15.13 | 0.00% | 341,604 |
| Sep 2, 2025 | 14.61 | 15.55 | 14.61 | 15.13 | 15.13 | -0.79% | 253,300 |
| Aug 29, 2025 | 15.35 | 15.37 | 15.24 | 15.25 | 15.25 | -2.56% | 190,100 |
| Aug 28, 2025 | 16.23 | 16.23 | 15.30 | 15.65 | 15.65 | 0.77% | 153,609 |
| Aug 27, 2025 | 15.40 | 15.58 | 15.39 | 15.53 | 15.53 | -1.08% | 135,900 |
| Aug 26, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.70 | 0.83% | 292,445 |
| Aug 25, 2025 | 15.17 | 15.80 | 15.17 | 15.57 | 15.57 | 0.45% | 285,600 |
| Aug 22, 2025 | 15.40 | 15.53 | 15.05 | 15.50 | 15.50 | 0.71% | 661,500 |
| Aug 21, 2025 | 15.64 | 16.15 | 15.26 | 15.39 | 15.39 | -1.47% | 1,290,818 |
| Aug 20, 2025 | 15.69 | 15.70 | 15.60 | 15.62 | 15.62 | 0.06% | 182,000 |
| Aug 19, 2025 | 16.29 | 16.29 | 15.56 | 15.61 | 15.61 | -0.19% | 864,000 |
| Aug 18, 2025 | 15.13 | 15.69 | 15.13 | 15.64 | 15.64 | -0.26% | 268,900 |
| Aug 15, 2025 | 15.31 | 15.74 | 15.31 | 15.68 | 15.68 | 1.69% | 202,346 |
| Aug 14, 2025 | 16.17 | 16.17 | 14.96 | 15.42 | 15.42 | 1.05% | 262,900 |
| Aug 13, 2025 | 15.00 | 15.40 | 15.00 | 15.26 | 15.26 | 0.39% | 250,800 |
| Aug 12, 2025 | 15.20 | 15.24 | 15.03 | 15.20 | 15.20 | 0.66% | 512,726 |
| Aug 11, 2025 | 15.10 | 15.15 | 14.96 | 15.10 | 15.10 | -0.33% | 352,700 |
| Aug 8, 2025 | 15.63 | 15.63 | 14.75 | 15.15 | 15.15 | 1.13% | 511,300 |