Jiangsu SOPO Chemical Co. Ltd. (600746.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600746.SS Historical Return
If you invested ¥1000 in Jiangsu SOPO Chemical Co. Ltd. (600746.SS) 10 years ago, it would be worth ¥515.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥304.91, while ¥1000 invested 1 year ago would be worth ¥643.65. This corresponds to total returns of -48.47%, -69.51%, -35.64%, respectively, with annualized returns of -6.41%, -21.13%, -35.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600746.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 5.32 | 5.22 | 5.22 | 5.32 | 5.18 | 14.82M |
| July 10, 2026 | 5.18 | 5.27 | 5.27 | 5.36 | 5.06 | 13.13M |
| July 09, 2026 | 5.33 | 5.18 | 5.18 | 5.34 | 5.13 | 11.05M |
| July 08, 2026 | 5.36 | 5.28 | 5.28 | 5.47 | 5.25 | 9.39M |
| July 07, 2026 | 5.5 | 5.34 | 5.34 | 5.5 | 5.24 | 10.13M |
| July 06, 2026 | 5.51 | 5.48 | 5.48 | 5.59 | 5.36 | 11.22M |
| July 03, 2026 | 5.56 | 5.44 | 5.44 | 5.56 | 5.34 | 9.5M |
| July 02, 2026 | 5.47 | 5.47 | 5.47 | 5.62 | 5.37 | 11.94M |
| July 01, 2026 | 5.25 | 5.41 | 5.41 | 5.51 | 5.2 | 11.58M |
| June 30, 2026 | 5.3 | 5.23 | 5.23 | 5.3 | 5.15 | 9.58M |
| June 29, 2026 | 5.29 | 5.32 | 5.32 | 5.35 | 5.08 | 12.52M |
| June 26, 2026 | 5.48 | 5.26 | 5.26 | 5.49 | 5.24 | 11.38M |
| June 25, 2026 | 5.58 | 5.45 | 5.45 | 5.59 | 5.37 | 10.73M |
| June 24, 2026 | 5.76 | 5.55 | 5.55 | 5.8 | 5.53 | 12.32M |
| June 23, 2026 | 5.66 | 5.71 | 5.71 | 5.86 | 5.61 | 20.93M |
| June 22, 2026 | 5.2 | 5.64 | 5.64 | 5.65 | 5.2 | 24.82M |
| June 18, 2026 | 5.92 | 5.78 | 5.78 | 5.93 | 5.72 | 12.56M |
| June 17, 2026 | 6.16 | 5.92 | 5.92 | 6.19 | 5.86 | 12.85M |
| June 16, 2026 | 6.22 | 6.21 | 6.21 | 6.26 | 6.1 | 8.99M |
| June 15, 2026 | 6.16 | 6.25 | 6.25 | 6.4 | 6.16 | 11.61M |
| June 12, 2026 | 6.05 | 6.17 | 6.17 | 6.3 | 5.98 | 13.18M |
| June 11, 2026 | 6.1 | 6.08 | 6.08 | 6.3 | 5.97 | 15.34M |
| June 10, 2026 | 5.93 | 6.06 | 6.06 | 6.09 | 5.89 | 12.61M |
| June 09, 2026 | 6.1 | 5.92 | 5.92 | 6.12 | 5.9 | 12.2M |
| June 08, 2026 | 6.2 | 6.05 | 6.05 | 6.3 | 5.99 | 10.74M |
| June 05, 2026 | 6.18 | 6.29 | 6.29 | 6.37 | 6.17 | 10.48M |
| June 04, 2026 | 6.4 | 6.21 | 6.21 | 6.41 | 6.17 | 10.85M |
| June 03, 2026 | 6.5 | 6.41 | 6.41 | 6.53 | 6.37 | 10.31M |
| June 02, 2026 | 6.65 | 6.5 | 6.5 | 6.66 | 6.46 | 9.51M |
| June 01, 2026 | 6.43 | 6.64 | 6.64 | 6.67 | 6.38 | 12.39M |
| May 29, 2026 | 6.54 | 6.41 | 6.41 | 6.55 | 6.37 | 9.27M |
| May 28, 2026 | 6.51 | 6.54 | 6.54 | 6.64 | 6.42 | 10.76M |
| May 27, 2026 | 6.75 | 6.53 | 6.53 | 6.78 | 6.49 | 12.06M |
| May 26, 2026 | 6.89 | 6.78 | 6.78 | 6.89 | 6.71 | 10.09M |
| May 25, 2026 | 7.04 | 6.9 | 6.9 | 7.08 | 6.84 | 8.42M |
| May 22, 2026 | 7.02 | 7.04 | 7.04 | 7.09 | 6.85 | 11.42M |
| May 21, 2026 | 7.23 | 6.93 | 6.93 | 7.3 | 6.93 | 13.74M |
| May 20, 2026 | 7.3 | 7.23 | 7.23 | 7.34 | 7.13 | 13.67M |
| May 19, 2026 | 7.4 | 7.33 | 7.33 | 7.42 | 7.22 | 10.08M |
| May 18, 2026 | 7.56 | 7.4 | 7.4 | 7.57 | 7.3 | 17.11M |
| May 15, 2026 | 7.63 | 7.55 | 7.55 | 7.68 | 7.48 | 14.42M |
| May 14, 2026 | 7.55 | 7.62 | 7.62 | 7.72 | 7.49 | 15.93M |
| May 13, 2026 | 7.51 | 7.56 | 7.56 | 7.6 | 7.49 | 10.23M |
| May 12, 2026 | 7.79 | 7.54 | 7.54 | 7.89 | 7.48 | 22.08M |
| May 11, 2026 | 8.18 | 7.87 | 7.87 | 8.18 | 7.81 | 24.7M |
| May 08, 2026 | 8.12 | 8.11 | 8.11 | 8.22 | 8 | 15.26M |
| May 07, 2026 | 8.32 | 8.03 | 8.03 | 8.32 | 7.95 | 24.36M |
| May 06, 2026 | 8.26 | 8.37 | 8.37 | 8.38 | 8 | 21.9M |
| April 30, 2026 | 8.56 | 8.28 | 8.28 | 8.6 | 8.24 | 18.8M |
| April 29, 2026 | 8.55 | 8.56 | 8.56 | 8.67 | 8.4 | 14.34M |
| April 28, 2026 | 8.76 | 8.55 | 8.55 | 8.8 | 8.48 | 14.28M |
| April 27, 2026 | 8.63 | 8.8 | 8.8 | 8.86 | 8.63 | 10.31M |
| April 24, 2026 | 8.8 | 8.86 | 8.86 | 8.95 | 8.7 | 14.68M |
| April 23, 2026 | 8.54 | 8.8 | 8.8 | 9.04 | 8.53 | 22.98M |
| April 22, 2026 | 8.67 | 8.59 | 8.59 | 8.7 | 8.53 | 15.1M |
| April 21, 2026 | 8.68 | 8.7 | 8.7 | 8.92 | 8.38 | 34.36M |
| April 20, 2026 | 9.16 | 8.59 | 8.59 | 9.28 | 8.59 | 41.76M |
| April 17, 2026 | 9.88 | 9.54 | 9.54 | 10.09 | 9.48 | 23M |
| April 16, 2026 | 9.66 | 9.71 | 9.71 | 9.78 | 9.54 | 14.35M |
| April 15, 2026 | 9.8 | 9.63 | 9.63 | 9.9 | 9.53 | 15.61M |
AD
