Shandong Sunway Chemical Group Co., Ltd. (002469.SZ) SHZ
10.10
+0.3(+3.06%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
10.10
+0.3(+3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 9.94 | 10.1 | 10.1 | 10.75 | 9.88 | 78.6M |
| March 12, 2026 | 9.6 | 9.8 | 9.8 | 9.83 | 9.52 | 54.69M |
| March 11, 2026 | 9.36 | 9.53 | 9.53 | 9.6 | 9.18 | 35.02M |
| March 10, 2026 | 9.24 | 9.32 | 9.32 | 9.45 | 9.24 | 20.22M |
| March 09, 2026 | 9.75 | 9.51 | 9.51 | 10.12 | 9.45 | 60.45M |
| March 06, 2026 | 9.24 | 9.48 | 9.48 | 9.52 | 9.11 | 35.07M |
| March 05, 2026 | 9.18 | 9.33 | 9.33 | 9.33 | 9.1 | 24.94M |
| March 04, 2026 | 9.03 | 9.09 | 9.09 | 9.23 | 8.91 | 17.44M |
| March 03, 2026 | 9.3 | 9.21 | 9.21 | 9.52 | 9.18 | 32.88M |
| March 02, 2026 | 9.2 | 9.29 | 9.29 | 9.34 | 9.07 | 31.57M |
| February 27, 2026 | 9.03 | 9.04 | 9.04 | 9.12 | 8.99 | 11.45M |
| February 26, 2026 | 9.15 | 9.04 | 9.04 | 9.2 | 8.99 | 12.16M |
| February 25, 2026 | 9.08 | 9.15 | 9.15 | 9.27 | 9.04 | 14.14M |
| February 24, 2026 | 8.91 | 9.08 | 9.08 | 9.11 | 8.9 | 14M |
| February 13, 2026 | 8.99 | 8.85 | 0 | 9.02 | 8.84 | 8.14M |
| February 12, 2026 | 9.14 | 8.99 | 0 | 9.14 | 8.98 | 10.99M |
| February 11, 2026 | 9.03 | 9.09 | 0 | 9.2 | 9.03 | 8.86M |
| February 10, 2026 | 9.15 | 9.03 | 0 | 9.16 | 9 | 8.63M |
| February 09, 2026 | 9.22 | 9.15 | 0 | 9.24 | 9.1 | 9.6M |
| February 06, 2026 | 8.98 | 9.13 | 0 | 9.23 | 8.91 | 8.72M |
| February 05, 2026 | 9.2 | 9.06 | 0 | 9.26 | 9.03 | 8.4M |
| February 04, 2026 | 9.09 | 9.24 | 0 | 9.28 | 9.03 | 10.94M |
| February 03, 2026 | 9.18 | 9.09 | 0 | 9.19 | 8.92 | 12.05M |
| February 02, 2026 | 9.4 | 9.03 | 0 | 9.4 | 9.02 | 19.76M |
| January 30, 2026 | 9.26 | 9.5 | 0 | 9.56 | 9.23 | 19.84M |
| January 29, 2026 | 9.31 | 9.31 | 0 | 9.42 | 9.24 | 14.43M |
| January 28, 2026 | 9.29 | 9.32 | 0 | 9.45 | 9.23 | 15.53M |
| January 27, 2026 | 9.5 | 9.29 | 0 | 9.52 | 9.18 | 20.99M |
| January 26, 2026 | 9.54 | 9.54 | 0 | 9.63 | 9.31 | 30.5M |
| January 23, 2026 | 9.27 | 9.54 | 0 | 9.74 | 9.26 | 35.22M |
| January 22, 2026 | 9.13 | 9.2 | 0 | 9.23 | 9.02 | 17.7M |
| January 21, 2026 | 9.01 | 9.08 | 0 | 9.16 | 8.95 | 15.87M |
| January 20, 2026 | 8.9 | 9.05 | 0 | 9.06 | 8.89 | 17.05M |
| January 19, 2026 | 8.75 | 8.92 | 0 | 8.96 | 8.7 | 16.33M |
| January 16, 2026 | 8.77 | 8.74 | 0 | 8.9 | 8.69 | 12.36M |
| January 15, 2026 | 8.66 | 8.77 | 0 | 8.84 | 8.62 | 13.83M |
| January 14, 2026 | 8.61 | 8.75 | 0 | 8.9 | 8.59 | 20.49M |
| January 13, 2026 | 8.66 | 8.63 | 0 | 8.79 | 8.59 | 14.17M |
| January 12, 2026 | 8.66 | 8.65 | 0 | 8.67 | 8.54 | 13.09M |
| January 09, 2026 | 8.66 | 8.65 | 0 | 8.7 | 8.59 | 11.91M |
| January 08, 2026 | 8.62 | 8.66 | 0 | 8.7 | 8.57 | 8.87M |
| January 07, 2026 | 8.77 | 8.62 | 0 | 8.86 | 8.58 | 16.01M |
| January 06, 2026 | 8.42 | 8.61 | 0 | 8.7 | 8.4 | 16.23M |
| January 05, 2026 | 8.33 | 8.45 | 0 | 8.45 | 8.31 | 8.95M |
| December 31, 2025 | 8.45 | 8.35 | 0 | 8.52 | 8.33 | 7.02M |
| December 30, 2025 | 8.38 | 8.43 | 0 | 8.46 | 8.31 | 8.46M |
| December 29, 2025 | 8.37 | 8.38 | 0 | 8.42 | 8.3 | 7.65M |
| December 26, 2025 | 8.45 | 8.37 | 0 | 8.45 | 8.33 | 10.51M |
| December 25, 2025 | 8.48 | 8.45 | 0 | 8.49 | 8.39 | 8.09M |
| December 24, 2025 | 8.47 | 8.48 | 0 | 8.53 | 8.46 | 9.44M |
| December 23, 2025 | 8.35 | 8.46 | 0 | 8.5 | 8.28 | 14.51M |
| December 22, 2025 | 8.38 | 8.35 | 0 | 8.39 | 8.3 | 7.28M |
| December 19, 2025 | 8.23 | 8.39 | 0 | 8.48 | 8.21 | 11.37M |
| December 18, 2025 | 8.16 | 8.23 | 0 | 8.3 | 8.13 | 7.08M |
| December 17, 2025 | 8.16 | 8.18 | 0 | 8.22 | 8.08 | 8.14M |
| December 16, 2025 | 8.31 | 8.2 | 0 | 8.31 | 8.17 | 6.26M |
| December 15, 2025 | 8.11 | 8.3 | 0 | 8.41 | 8.11 | 10.07M |
| December 12, 2025 | 8.25 | 8.16 | 0 | 8.28 | 8.16 | 11.3M |
| December 11, 2025 | 8.41 | 8.24 | 0 | 8.41 | 8.21 | 10.45M |
| December 10, 2025 | 8.32 | 8.4 | 0 | 8.45 | 8.31 | 9.9M |