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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	11.25	11.09	11.09	11.47	11.05	16.19M
October 16, 2025	11.22	11.23	11.23	11.57	11.17	15.82M
October 15, 2025	11.12	11.22	11.22	11.35	11.08	14.08M
October 14, 2025	11.2	11.12	11.12	11.38	11.07	24.24M
October 13, 2025	10.43	11.09	11.09	11.15	10.42	19.08M
October 10, 2025	10.68	10.82	10.82	10.9	10.61	10.61M
October 09, 2025	10.38	10.74	10.74	10.75	10.36	12.18M
September 30, 2025	10.41	10.36	10.36	10.46	10.35	5.39M
September 29, 2025	10.07	10.38	10.38	10.39	9.98	8.89M
September 26, 2025	10.06	10.11	10.11	10.21	10.04	5.22M
September 25, 2025	10.16	10.11	10.11	10.32	10.1	5.82M
September 24, 2025	9.98	10.2	10.2	10.22	9.91	6.38M
September 23, 2025	10.15	10.03	10.03	10.2	9.88	9.49M
September 22, 2025	10.55	10.17	10.17	10.58	10.13	10.35M
September 19, 2025	10.44	10.58	10.58	10.62	10.4	6.52M
September 18, 2025	10.71	10.44	10.44	10.74	10.37	11.73M
September 17, 2025	10.68	10.74	10.74	10.8	10.63	7.32M
September 16, 2025	10.84	10.73	10.73	10.97	10.59	10.63M
September 15, 2025	11.03	10.83	10.83	11.12	10.7	13.38M
September 12, 2025	10.94	11.05	11.05	11.2	10.77	14.19M
September 11, 2025	10.88	10.9	10.9	10.92	10.74	8.44M
September 10, 2025	11	10.94	10.94	11.05	10.83	7.87M
September 09, 2025	11	11.01	11.01	11.15	10.9	12.32M
September 08, 2025	10.64	11.04	11.04	11.1	10.57	13.59M
September 05, 2025	10.48	10.62	10.62	10.63	10.48	6.11M
September 04, 2025	10.45	10.48	10.48	10.59	10.32	8.98M
September 03, 2025	10.71	10.5	10.5	10.83	10.44	7.56M
September 02, 2025	10.82	10.68	10.68	10.91	10.56	10.65M
September 01, 2025	10.82	10.89	10.89	10.96	10.71	11.21M
August 29, 2025	10.96	10.8	10.8	11.02	10.78	10.1M
August 28, 2025	10.98	10.97	10.97	11.14	10.64	13.98M
August 27, 2025	11.18	10.87	10.87	11.18	10.82	18.01M
August 26, 2025	10.78	11.19	11.19	11.53	10.72	27.83M
August 25, 2025	10.58	10.74	10.74	10.78	10.45	16.58M
August 22, 2025	10.7	10.58	10.58	10.7	10.46	9.7M
August 21, 2025	10.54	10.6	10.6	10.64	10.49	12.7M
August 20, 2025	10.3	10.53	10.53	10.57	10.21	13.25M
August 19, 2025	10.32	10.33	10.33	10.39	10.21	9.59M
August 18, 2025	10.24	10.25	10.25	10.35	10.17	9.41M
August 15, 2025	10.04	10.22	10.22	10.28	10.04	9.13M
August 14, 2025	10.25	10.05	10.05	10.25	10.04	8.79M
August 13, 2025	10.28	10.2	10.2	10.35	10.16	10.59M
August 12, 2025	10.3	10.3	10.3	10.4	10.23	6.94M
August 11, 2025	10.24	10.33	10.33	10.34	10.2	6.83M
August 08, 2025	10.14	10.21	10.21	10.23	10.11	4.93M
August 07, 2025	10.31	10.15	10.15	10.32	10.14	7.01M
August 06, 2025	10.35	10.32	10.32	10.36	10.21	6.81M
August 05, 2025	10.2	10.32	10.32	10.34	10.14	7.33M
August 04, 2025	10.1	10.17	10.17	10.2	10.05	4.72M
August 01, 2025	10.09	10.18	10.18	10.23	10.09	5.77M
July 31, 2025	10.39	10.09	10.09	10.39	10.03	12.62M
July 30, 2025	10.35	10.46	10.46	10.62	10.32	12.7M
July 29, 2025	10.33	10.39	10.39	10.54	10.14	14.14M
July 28, 2025	10.4	10.38	10.38	10.5	10.23	13.35M
July 25, 2025	10.68	10.58	10.58	10.86	10.56	20.53M
July 24, 2025	10.34	10.76	10.76	10.97	10.31	21.95M
July 23, 2025	10.56	10.39	10.39	10.72	10.37	19.62M
July 22, 2025	10.5	10.86	10.65	10.96	10.35	29.9M
July 21, 2025	10.5	10.57	10.37	10.74	10.47	22.82M
July 18, 2025	10.02	10.53	10.53	10.9	10.02	23.49M

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