Shin-Etsu Chemical Co. Lt... (SHECY)
OTC: SHECY
· Real-Time Price · USD
15.38
0.12 (0.79%)
At close: Aug 14, 2025, 3:54 PM
15.39
0.09%
After-hours: Aug 14, 2025, 03:47 PM EDT
SHECY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.42 | 15.43 | 15.36 | 15.39 | 15.39 | 0.85% | 262,865 |
| 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 |
| Aug 7, 2025 | 15.05 | 15.09 | 14.87 | 14.98 | 14.98 | 1.01% | 675,240 |
| Aug 6, 2025 | 14.23 | 14.85 | 14.23 | 14.83 | 14.83 | 1.23% | 165,000 |
| Aug 5, 2025 | 15.26 | 15.26 | 14.56 | 14.65 | 14.65 | -0.95% | 313,243 |
| Aug 4, 2025 | 15.27 | 15.27 | 14.36 | 14.79 | 14.79 | 2.71% | 434,016 |
| Aug 1, 2025 | 14.00 | 14.65 | 13.87 | 14.40 | 14.40 | -0.07% | 392,340 |
| Jul 31, 2025 | 14.61 | 14.61 | 14.35 | 14.41 | 14.41 | -1.44% | 482,500 |
| Jul 30, 2025 | 14.84 | 14.84 | 14.58 | 14.62 | 14.62 | -1.02% | 537,300 |
| Jul 29, 2025 | 14.81 | 14.87 | 14.45 | 14.77 | 14.77 | -1.14% | 441,940 |
| Jul 28, 2025 | 15.00 | 15.34 | 14.92 | 14.94 | 14.94 | -2.73% | 264,900 |
| Jul 25, 2025 | 15.35 | 15.46 | 15.21 | 15.36 | 15.36 | -3.88% | 191,446 |
| Jul 24, 2025 | 16.15 | 16.15 | 15.70 | 15.98 | 15.98 | -5.39% | 289,000 |
| Jul 23, 2025 | 17.40 | 17.40 | 16.73 | 16.89 | 16.89 | 4.65% | 339,248 |
| Jul 22, 2025 | 16.05 | 16.19 | 16.00 | 16.14 | 16.14 | 1.70% | 2,468,810 |
| Jul 21, 2025 | 15.15 | 15.97 | 15.15 | 15.87 | 15.87 | 1.47% | 170,000 |
| Jul 18, 2025 | 16.36 | 16.36 | 15.61 | 15.64 | 15.64 | -0.57% | 231,700 |