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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13	14.21	14.21	14.21	13	31.48M
November 18, 2025	13.23	12.92	12.92	13.55	12.86	25.53M
November 17, 2025	13.29	13.41	13.41	13.52	12.82	39.95M
November 14, 2025	13	13.3	13.3	13.95	13	51.29M
November 13, 2025	12.72	13.09	13.09	13.23	12.62	43.5M
November 12, 2025	13	12.8	12.8	13.3	12.62	38.64M
November 11, 2025	13.02	13.03	13.03	13.43	12.93	51.26M
November 10, 2025	13.7	13.11	13.11	13.7	12.92	87.76M
November 07, 2025	11.41	12.5	12.5	12.5	11.33	15.53M
November 06, 2025	11.11	11.36	11.36	11.46	11.07	15.93M
November 05, 2025	11.08	11.15	11.15	11.21	10.94	10.23M
November 04, 2025	10.98	11.1	11.1	11.28	10.96	12.74M
November 03, 2025	10.95	11.04	11.04	11.21	10.74	13.02M
October 31, 2025	10.87	10.93	10.93	11.01	10.77	9.43M
October 30, 2025	10.77	10.9	10.9	11.05	10.66	14.24M
October 29, 2025	10.68	10.8	10.8	10.92	10.59	12.4M
October 28, 2025	11.01	10.58	10.58	11.01	10.5	20.57M
October 27, 2025	11.05	11.09	11.09	11.19	11.05	9.95M
October 24, 2025	11.42	11.11	11.11	11.48	11.04	14.4M
October 23, 2025	11.19	11.42	11.42	11.49	11.17	12.14M
October 22, 2025	11.16	11.3	11.3	11.44	11.05	14.83M
October 21, 2025	11.16	11.14	11.14	11.28	11.06	9.05M
October 20, 2025	11.2	11.14	11.14	11.29	11.01	11.42M
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

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