Tangshan Sanyou Chemical Industries Co.,Ltd (600409.SS) SHH
8.67
-0.31(-3.45%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.67
-0.31(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 8.94 | 8.67 | 8.67 | 9.1 | 8.63 | 58.31M |
| March 12, 2026 | 9.2 | 8.98 | 8.98 | 9.5 | 8.91 | 118.67M |
| March 11, 2026 | 8.34 | 9.17 | 9.17 | 9.17 | 8.25 | 80.61M |
| March 10, 2026 | 8.22 | 8.34 | 8.34 | 8.54 | 8.22 | 28.26M |
| March 09, 2026 | 8.82 | 8.42 | 8.42 | 8.95 | 8.14 | 62.46M |
| March 06, 2026 | 8.38 | 8.69 | 8.69 | 8.78 | 8.2 | 67.8M |
| March 05, 2026 | 8.6 | 8.38 | 8.38 | 8.66 | 8.33 | 50.04M |
| March 04, 2026 | 8.5 | 8.49 | 8.49 | 8.8 | 8.38 | 47.35M |
| March 03, 2026 | 8.74 | 8.8 | 8.8 | 9.1 | 8.36 | 84.98M |
| March 02, 2026 | 8.77 | 8.73 | 8.73 | 8.91 | 8.42 | 62.59M |
| February 27, 2026 | 8.65 | 8.67 | 8.67 | 8.95 | 8.56 | 53.35M |
| February 26, 2026 | 8.8 | 8.7 | 8.7 | 8.88 | 8.58 | 63.68M |
| February 25, 2026 | 8.5 | 8.8 | 8.8 | 8.97 | 8.47 | 110.64M |
| February 24, 2026 | 7.66 | 8.31 | 8.31 | 8.31 | 7.65 | 83.22M |
| February 13, 2026 | 7.98 | 7.55 | 0 | 7.99 | 7.55 | 40.2M |
| February 12, 2026 | 8.01 | 7.97 | 0 | 8.06 | 7.82 | 39.12M |
| February 11, 2026 | 7.99 | 8.04 | 0 | 8.24 | 7.84 | 41.36M |
| February 10, 2026 | 7.7 | 7.98 | 0 | 8.1 | 7.57 | 62.84M |
| February 09, 2026 | 7.67 | 7.7 | 0 | 7.88 | 7.58 | 42.28M |
| February 06, 2026 | 7.22 | 7.56 | 0 | 7.69 | 7.11 | 56.97M |
| February 05, 2026 | 7.56 | 7.36 | 0 | 7.67 | 7.34 | 40.6M |
| February 04, 2026 | 7.5 | 7.65 | 0 | 7.89 | 7.27 | 64.88M |
| February 03, 2026 | 7.52 | 7.59 | 0 | 7.64 | 7.39 | 60.55M |
| February 02, 2026 | 8.1 | 7.39 | 0 | 8.11 | 7.38 | 125.03M |
| January 30, 2026 | 7.72 | 8.2 | 0 | 8.3 | 7.72 | 129.37M |
| January 29, 2026 | 7.52 | 7.67 | 0 | 7.9 | 7.46 | 74.7M |
| January 28, 2026 | 7.16 | 7.5 | 0 | 7.65 | 7.12 | 71.24M |
| January 27, 2026 | 7.27 | 7.21 | 0 | 7.37 | 7.03 | 62.31M |
| January 26, 2026 | 7.35 | 7.3 | 0 | 7.67 | 7.28 | 60.58M |
| January 23, 2026 | 7.3 | 7.38 | 0 | 7.42 | 7.16 | 60.57M |
| January 22, 2026 | 7.05 | 7.26 | 0 | 7.3 | 7.02 | 63.12M |
| January 21, 2026 | 7.19 | 7.06 | 0 | 7.2 | 7.01 | 58.84M |
| January 20, 2026 | 7.01 | 7.16 | 0 | 7.18 | 6.84 | 84.38M |
| January 19, 2026 | 6.58 | 7.01 | 0 | 7.03 | 6.47 | 93.47M |
| January 16, 2026 | 6.68 | 6.79 | 0 | 6.89 | 6.57 | 65.82M |
| January 15, 2026 | 6.65 | 6.7 | 0 | 6.89 | 6.62 | 47.19M |
| January 14, 2026 | 6.74 | 6.69 | 0 | 6.86 | 6.57 | 63.98M |
| January 13, 2026 | 6.55 | 6.75 | 0 | 6.97 | 6.48 | 93.83M |
| January 12, 2026 | 6.55 | 6.6 | 0 | 6.8 | 6.52 | 70.97M |
| January 09, 2026 | 6.55 | 6.56 | 0 | 6.65 | 6.41 | 64.71M |
| January 08, 2026 | 6.6 | 6.54 | 0 | 6.66 | 6.41 | 62.07M |
| January 07, 2026 | 6.55 | 6.65 | 0 | 6.69 | 6.48 | 65.45M |
| January 06, 2026 | 6.16 | 6.55 | 0 | 6.71 | 6.15 | 104.31M |
| January 05, 2026 | 6.17 | 6.15 | 0 | 6.23 | 6.07 | 41.66M |
| December 31, 2025 | 6.33 | 6.19 | 0 | 6.35 | 6.14 | 49.37M |
| December 30, 2025 | 6.15 | 6.38 | 0 | 6.48 | 6.12 | 68.46M |
| December 29, 2025 | 6.19 | 6.16 | 0 | 6.28 | 6.13 | 39.73M |
| December 26, 2025 | 6.05 | 6.23 | 0 | 6.25 | 6 | 54.43M |
| December 25, 2025 | 6.04 | 6.03 | 0 | 6.12 | 6 | 28.11M |
| December 24, 2025 | 5.98 | 6.05 | 0 | 6.11 | 5.88 | 43.27M |
| December 23, 2025 | 6.09 | 6 | 0 | 6.13 | 5.95 | 33.01M |
| December 22, 2025 | 6.11 | 6.09 | 0 | 6.21 | 6.04 | 34.11M |
| December 19, 2025 | 5.97 | 6.11 | 0 | 6.14 | 5.97 | 25.55M |
| December 18, 2025 | 5.92 | 5.99 | 0 | 6.17 | 5.89 | 35.42M |
| December 17, 2025 | 5.8 | 5.93 | 0 | 5.95 | 5.8 | 21.97M |
| December 16, 2025 | 5.92 | 5.79 | 0 | 5.95 | 5.74 | 33.74M |
| December 15, 2025 | 5.77 | 5.97 | 0 | 6.04 | 5.74 | 32.63M |
| December 12, 2025 | 5.82 | 5.77 | 0 | 5.85 | 5.75 | 22.2M |
| December 11, 2025 | 6 | 5.8 | 0 | 6.04 | 5.78 | 32.78M |
| December 10, 2025 | 5.99 | 5.98 | 0 | 6.01 | 5.91 | 20.86M |