Shanghai Chlor-Alkali Chemical Co., Ltd. - 600618.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.4	14.9	14.9	15.45	14.88	19.91M
February 12, 2026	15.59	15.48	15.48	16.01	15.42	23.5M
February 11, 2026	15.46	15.73	15.73	16.22	15.35	29.82M
February 10, 2026	15.52	15.57	15.57	15.96	15.28	22M
February 09, 2026	15.67	15.58	15.58	15.98	15.35	21.98M
February 06, 2026	14.92	15.32	15.32	15.92	14.79	24.62M
February 05, 2026	15.46	15.3	15.3	15.66	15	24.23M
February 04, 2026	15.81	15.54	15.54	16.18	15.26	36.06M
February 03, 2026	15.86	16.16	16.16	16.61	15.53	36.9M
February 02, 2026	17.03	15.93	15.93	17.5	15.93	44.21M
January 30, 2026	16.05	17.7	17.7	18.19	15.35	61.87M
January 29, 2026	15.65	16.72	16.72	17.28	15.61	61.27M
January 28, 2026	14.42	15.85	15.85	16.19	14.42	53.57M
January 27, 2026	15.07	14.72	14.72	15.31	14.2	33.32M
January 26, 2026	14.65	15.38	15.38	15.73	14.5	43.37M
January 23, 2026	14.49	14.86	14.86	14.95	14.25	31.08M
January 22, 2026	14.1	14.39	14.39	14.85	14.1	36.84M
January 21, 2026	13.9	14.48	14.48	15.4	13.42	51.99M
January 20, 2026	13.35	14.04	14.04	14.07	13.21	49.4M
January 19, 2026	12.71	13.35	13.35	13.38	12.65	30.35M
January 16, 2026	12.88	12.8	12.8	13.25	12.76	19.89M
January 15, 2026	12.76	12.93	12.93	13.17	12.71	18.42M
January 14, 2026	12.61	12.82	12.82	12.98	12.61	22.08M
January 13, 2026	12.96	12.7	12.7	13.42	12.67	39.37M
January 12, 2026	12.99	12.91	12.91	13.02	12.79	17.88M
January 09, 2026	12.99	12.95	12.95	13.08	12.89	19.33M
January 08, 2026	13.2	12.99	12.99	13.2	12.93	26.28M
January 07, 2026	13.2	13.32	13.32	13.54	13.15	47.41M
January 06, 2026	12.23	13.18	13.18	13.18	12.23	19.01M
January 05, 2026	11.9	11.98	11.98	12.08	11.9	9.25M
December 31, 2025	12.05	11.88	11.88	12.07	11.76	9.45M
December 30, 2025	11.92	12.06	12.06	12.23	11.75	11.39M
December 29, 2025	12.25	11.99	11.99	12.25	11.93	10.95M
December 26, 2025	12	12.25	12.25	12.33	12	13.77M
December 25, 2025	12.11	12.05	12.05	12.11	11.95	7.79M
December 24, 2025	12.09	12.13	12.13	12.18	11.9	12.27M
December 23, 2025	11.81	12.09	12.09	12.29	11.72	16.67M
December 22, 2025	11.92	11.84	11.84	12.03	11.8	13.01M
December 19, 2025	11.63	11.77	11.77	11.81	11.6	9.16M
December 18, 2025	11.54	11.68	11.68	11.85	11.51	10.91M
December 17, 2025	11.41	11.61	11.61	11.66	11.37	8.14M
December 16, 2025	11.8	11.49	11.49	11.8	11.4	10.7M
December 15, 2025	11.8	11.9	11.9	12.04	11.73	12.11M
December 12, 2025	11.73	11.74	11.74	11.88	11.71	8.84M
December 11, 2025	12.05	11.77	11.77	12.2	11.71	11.86M
December 10, 2025	11.96	12.11	12.11	12.12	11.84	11.99M
December 09, 2025	12.35	11.97	11.97	12.39	11.93	17.16M
December 08, 2025	12.68	12.51	12.51	12.69	12.18	18.49M
December 05, 2025	12.44	12.62	12.62	12.67	12.31	14.14M
December 04, 2025	12.52	12.49	12.49	12.59	12.34	10.26M
December 03, 2025	13.01	12.55	12.55	13.1	12.5	16.06M
December 02, 2025	13.25	13.04	13.04	13.29	12.94	13.81M
December 01, 2025	13.35	13.23	13.23	13.5	13.14	17.55M
November 28, 2025	13.47	13.36	13.36	13.59	13.2	29.67M
November 27, 2025	13.11	13.53	13.53	13.91	12.92	60.05M
November 26, 2025	12	13.11	13.11	13.11	11.83	35.41M
November 25, 2025	11.82	11.92	11.92	12.06	11.62	23.59M
November 24, 2025	12.36	11.76	11.76	12.44	11.6	27.36M
November 21, 2025	13	12.06	12.06	13	12.06	42.9M
November 20, 2025	13.99	13.33	13.33	14	13.28	61.08M

Shanghai Chlor-Alkali Chemical Co., Ltd. (600618.SS) SHH