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 ¥520.59 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥530.2, while ¥1000 invested 1 year ago would be worth ¥830.49. This corresponds to total returns of -47.94%, -46.98%, -16.95%, respectively, with annualized returns of -6.32%, -11.91%, -16.95%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.31 | 6.32 | 6.32 | 6.37 | 6.26 | 7.12M |
| November 10, 2026 | 6.26 | 6.31 | 6.31 | 6.51 | 6.26 | 9.66M |
| November 09, 2026 | 6.45 | 6.36 | 6.36 | 6.46 | 6.33 | 6.92M |
| November 06, 2026 | 6.39 | 6.4 | 6.4 | 6.48 | 6.35 | 8.83M |
| November 05, 2026 | 6.39 | 6.54 | 6.54 | 6.55 | 6.32 | 11.72M |
| November 04, 2026 | 6.48 | 6.38 | 6.38 | 6.56 | 6.25 | 15.23M |
| November 03, 2026 | 6.34 | 6.47 | 6.47 | 6.52 | 6.3 | 10.52M |
| November 02, 2026 | 6.23 | 6.35 | 6.35 | 6.37 | 6.15 | 15.29M |
| October 30, 2026 | 6.33 | 6.16 | 6.16 | 6.37 | 6.13 | 14.02M |
| October 29, 2026 | 6.44 | 6.43 | 6.43 | 6.51 | 6.37 | 12.68M |
| October 28, 2026 | 6.3 | 6.44 | 6.44 | 6.46 | 6.23 | 12.94M |
| October 27, 2026 | 6.35 | 6.22 | 6.22 | 6.4 | 6.2 | 17.88M |
| October 26, 2026 | 6.38 | 6.45 | 6.45 | 6.64 | 6.26 | 18.29M |
| October 23, 2026 | 6.2 | 6.35 | 6.35 | 6.38 | 6.08 | 12.64M |
| October 22, 2026 | 6.47 | 6.27 | 6.27 | 6.49 | 6.23 | 11.66M |
| October 21, 2026 | 6.66 | 6.49 | 6.49 | 6.81 | 6.46 | 13.29M |
| October 20, 2026 | 6.48 | 6.56 | 6.56 | 6.6 | 6.43 | 12.67M |
| October 19, 2026 | 6.84 | 6.58 | 6.58 | 6.89 | 6.49 | 19.72M |
| October 16, 2026 | 6.91 | 6.9 | 6.9 | 7.05 | 6.8 | 21.47M |
| October 15, 2026 | 7.34 | 6.86 | 6.86 | 7.34 | 6.83 | 36.48M |
| October 14, 2026 | 7.6 | 7.52 | 7.52 | 7.95 | 7.48 | 44.17M |
| October 13, 2026 | 7.06 | 7.38 | 7.38 | 7.75 | 6.94 | 38.4M |
| October 12, 2026 | 7.47 | 7.16 | 7.16 | 7.64 | 7.13 | 27.3M |
| October 09, 2026 | 7.39 | 7.56 | 7.56 | 7.89 | 7.35 | 39.19M |
| October 08, 2026 | 6.88 | 7.18 | 7.18 | 7.26 | 6.88 | 17.01M |
| September 30, 2026 | 6.77 | 6.88 | 6.88 | 6.95 | 6.76 | 6.65M |
| September 29, 2026 | 6.8 | 6.76 | 6.76 | 6.85 | 6.71 | 6.39M |
| September 28, 2026 | 6.87 | 6.81 | 6.81 | 6.96 | 6.75 | 12.43M |
| September 24, 2026 | 6.82 | 6.85 | 6.85 | 6.98 | 6.8 | 8.95M |
| September 23, 2026 | 7.12 | 6.87 | 6.87 | 7.12 | 6.87 | 13.64M |
| September 22, 2026 | 7.21 | 7.18 | 7.18 | 7.24 | 7 | 11.08M |
| September 21, 2026 | 7.11 | 7.21 | 7.21 | 7.32 | 7.09 | 16.27M |
| September 18, 2026 | 6.98 | 7.27 | 7.27 | 7.47 | 6.81 | 25.04M |
| September 17, 2026 | 6.8 | 6.85 | 6.85 | 6.87 | 6.59 | 13.38M |
| September 16, 2026 | 6.89 | 6.87 | 6.87 | 6.94 | 6.83 | 8.82M |
| September 15, 2026 | 7.06 | 6.92 | 6.92 | 7.08 | 6.88 | 10.32M |
| September 11, 2026 | 7.38 | 7.11 | 7.11 | 7.41 | 7.03 | 10.79M |
| September 10, 2026 | 7.41 | 7.39 | 7.39 | 7.5 | 7.34 | 9.72M |
| September 09, 2026 | 7.37 | 7.39 | 7.39 | 7.53 | 7.35 | 11.49M |
| September 08, 2026 | 7.18 | 7.45 | 7.45 | 7.48 | 7.16 | 15.84M |
| September 07, 2026 | 7.16 | 7.18 | 7.18 | 7.22 | 7.05 | 11.8M |
| September 04, 2026 | 7.25 | 7.15 | 7.15 | 7.35 | 7.11 | 18.75M |
| September 03, 2026 | 7.4 | 7.27 | 7.27 | 7.58 | 7.24 | 21.3M |
| September 02, 2026 | 7.42 | 7.33 | 7.33 | 7.64 | 7.28 | 31.6M |
| September 01, 2026 | 7.31 | 7.43 | 7.43 | 7.5 | 7.22 | 25.42M |
| August 31, 2026 | 7.12 | 7.24 | 7.24 | 7.24 | 6.92 | 23.07M |
| August 28, 2026 | 6.89 | 7.15 | 7.15 | 7.2 | 6.87 | 20.72M |
| August 27, 2026 | 6.86 | 6.88 | 6.88 | 6.94 | 6.8 | 17.7M |
| August 26, 2026 | 6.63 | 6.86 | 6.86 | 6.96 | 6.63 | 17.87M |
| August 25, 2026 | 6.69 | 6.74 | 6.74 | 6.81 | 6.63 | 14.91M |
| August 24, 2026 | 6.61 | 6.67 | 6.67 | 6.68 | 6.52 | 12.96M |
| August 21, 2026 | 6.51 | 6.59 | 6.59 | 6.6 | 6.45 | 8.91M |
| August 20, 2026 | 6.58 | 6.57 | 6.57 | 6.72 | 6.49 | 9.21M |
| August 19, 2026 | 6.68 | 6.57 | 6.57 | 6.78 | 6.53 | 12.12M |
| August 18, 2026 | 6.62 | 6.77 | 6.77 | 6.85 | 6.6 | 14.75M |
| August 17, 2026 | 6.46 | 6.62 | 6.62 | 6.64 | 6.39 | 12.34M |
| August 14, 2026 | 6.54 | 6.46 | 6.46 | 6.57 | 6.42 | 11.75M |
| August 13, 2026 | 6.7 | 6.54 | 6.54 | 6.72 | 6.54 | 13.79M |
| August 12, 2026 | 6.74 | 6.72 | 6.72 | 6.8 | 6.6 | 12.65M |
| August 11, 2026 | 6.93 | 6.79 | 6.79 | 7.03 | 6.76 | 17.82M |
AD
