Shanghai - Delayed Quote CNY
SANYOU CHEM IND (600409.SS)
4.8500
-0.0300
(-0.61%)
At close: June 13 at 3:00:01 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.8700 | 4.9100 | 4.8400 | 4.8500 | 4.8500 | 18,690,472 |
| Jun 12, 2025 | 4.9100 | 4.9100 | 4.8600 | 4.8800 | 4.8800 | 15,113,442 |
| Jun 11, 2025 | 4.9000 | 4.9300 | 4.8900 | 4.9100 | 4.9100 | 12,023,697 |
| Jun 10, 2025 | 4.9300 | 4.9400 | 4.8600 | 4.9000 | 4.9000 | 16,224,507 |
| Jun 9, 2025 | 4.8900 | 4.9400 | 4.8900 | 4.9300 | 4.9300 | 15,500,752 |
| Jun 6, 2025 | 4.8800 | 4.9100 | 4.8700 | 4.9000 | 4.9000 | 14,669,931 |
| Jun 5, 2025 | 4.8800 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 13,093,250 |
| Jun 4, 2025 | 4.8900 | 4.9000 | 4.8600 | 4.8800 | 4.8800 | 15,761,234 |
| Jun 3, 2025 | 4.8700 | 4.8800 | 4.8500 | 4.8700 | 4.8700 | 11,463,876 |
| May 30, 2025 | 4.9100 | 4.9100 | 4.8700 | 4.8800 | 4.8800 | 15,205,002 |
| May 29, 2025 | 4.8800 | 4.9100 | 4.8700 | 4.9100 | 4.9100 | 10,803,411 |
| May 28, 2025 | 4.9100 | 4.9400 | 4.8700 | 4.8700 | 4.8700 | 12,806,300 |
| May 27, 2025 | 4.8800 | 4.9200 | 4.8400 | 4.9100 | 4.9100 | 15,781,400 |
| May 26, 2025 | 4.9100 | 4.9100 | 4.8600 | 4.8900 | 4.8900 | 13,352,097 |
| May 23, 2025 | 4.9400 | 4.9500 | 4.9000 | 4.9000 | 4.9000 | 14,040,395 |
| May 22, 2025 | 4.9600 | 4.9700 | 4.9100 | 4.9200 | 4.9200 | 13,887,619 |
| May 21, 2025 | 4.9700 | 4.9900 | 4.9500 | 4.9600 | 4.9600 | 10,024,700 |
| May 20, 2025 | 5.0000 | 5.0200 | 4.9500 | 4.9700 | 4.9700 | 16,157,300 |
| May 19, 2025 | 4.9500 | 5.0300 | 4.9100 | 5.0100 | 5.0100 | 20,153,330 |
| May 16, 2025 | 4.9700 | 4.9800 | 4.9500 | 4.9600 | 4.9600 | 14,660,434 |
| May 15, 2025 | 4.9900 | 5.0700 | 4.9700 | 4.9700 | 4.9700 | 27,050,995 |
| May 14, 2025 | 4.9400 | 5.0000 | 4.9400 | 5.0000 | 5.0000 | 24,301,390 |
| May 13, 2025 | 4.9800 | 5.0000 | 4.9300 | 4.9700 | 4.9700 | 26,694,275 |
| May 12, 2025 | 4.9400 | 4.9600 | 4.9000 | 4.9400 | 4.9400 | 19,643,700 |
| May 9, 2025 | 4.9600 | 4.9700 | 4.9100 | 4.9200 | 4.9200 | 15,068,316 |
| May 8, 2025 | 4.9900 | 4.9900 | 4.9300 | 4.9600 | 4.9600 | 16,492,200 |
| May 7, 2025 | 4.9500 | 5.0100 | 4.9400 | 4.9900 | 4.9900 | 23,488,109 |
| May 6, 2025 | 4.8900 | 4.9400 | 4.8600 | 4.9300 | 4.9300 | 23,302,680 |
| Apr 30, 2025 | 5.0500 | 5.0500 | 4.8500 | 4.8600 | 4.8600 | 48,081,286 |
| Apr 29, 2025 | 5.0700 | 5.1200 | 5.0500 | 5.0900 | 5.0900 | 10,737,218 |
| Apr 28, 2025 | 5.1700 | 5.1700 | 5.0500 | 5.0600 | 5.0600 | 19,003,402 |
| Apr 25, 2025 | 5.1900 | 5.2100 | 5.1500 | 5.1600 | 5.1600 | 16,310,268 |
| Apr 24, 2025 | 5.1900 | 5.2100 | 5.1400 | 5.1700 | 5.1700 | 12,418,450 |
| Apr 23, 2025 | 5.1800 | 5.2100 | 5.1500 | 5.1900 | 5.1900 | 12,900,300 |
| Apr 22, 2025 | 5.1300 | 5.1700 | 5.1100 | 5.1600 | 5.1600 | 10,653,001 |
| Apr 21, 2025 | 5.1200 | 5.1700 | 5.0900 | 5.1300 | 5.1300 | 11,464,900 |
| Apr 18, 2025 | 5.1400 | 5.1500 | 5.0900 | 5.1200 | 5.1200 | 10,034,256 |
| Apr 17, 2025 | 5.1000 | 5.1800 | 5.0900 | 5.1300 | 5.1300 | 12,106,700 |
| Apr 16, 2025 | 5.1500 | 5.1700 | 5.0400 | 5.1200 | 5.1200 | 13,418,100 |
| Apr 15, 2025 | 5.1800 | 5.1800 | 5.1300 | 5.1700 | 5.1700 | 10,547,950 |
| Apr 14, 2025 | 5.1200 | 5.1800 | 5.1100 | 5.1700 | 5.1700 | 15,945,880 |
| Apr 11, 2025 | 5.0100 | 5.1300 | 5.0100 | 5.0900 | 5.0900 | 17,976,627 |
| Apr 10, 2025 | 5.0700 | 5.1500 | 5.0500 | 5.0700 | 5.0700 | 23,962,020 |
| Apr 9, 2025 | 4.9800 | 5.0500 | 4.8100 | 5.0300 | 5.0300 | 27,457,422 |
| Apr 8, 2025 | 4.9300 | 5.0800 | 4.9300 | 5.0200 | 5.0200 | 31,347,198 |
| Apr 7, 2025 | 4.9800 | 5.2500 | 4.9100 | 4.9100 | 4.9100 | 43,658,633 |
| Apr 3, 2025 | 5.4300 | 5.5000 | 5.4000 | 5.4500 | 5.4500 | 18,807,599 |
| Apr 2, 2025 | 5.5200 | 5.5500 | 5.4600 | 5.4800 | 5.4800 | 15,532,981 |
| Apr 1, 2025 | 5.4900 | 5.5500 | 5.4700 | 5.5200 | 5.5200 | 16,113,800 |
| Mar 31, 2025 | 5.5400 | 5.5700 | 5.4000 | 5.4900 | 5.4900 | 32,994,733 |
| Mar 28, 2025 | 5.8400 | 5.8700 | 5.5600 | 5.5900 | 5.5900 | 49,064,024 |
| Mar 27, 2025 | 5.8000 | 5.9300 | 5.8000 | 5.8600 | 5.8600 | 39,252,501 |
| Mar 26, 2025 | 5.8200 | 5.9800 | 5.7800 | 5.8300 | 5.8300 | 54,146,589 |
| Mar 25, 2025 | 5.5600 | 5.8800 | 5.5600 | 5.8300 | 5.8300 | 56,763,707 |
| Mar 24, 2025 | 5.5700 | 5.6100 | 5.5000 | 5.5800 | 5.5800 | 17,594,403 |
| Mar 21, 2025 | 5.6000 | 5.6800 | 5.5600 | 5.5600 | 5.5600 | 19,652,680 |
| Mar 20, 2025 | 5.6200 | 5.6600 | 5.6100 | 5.6200 | 5.6200 | 12,391,811 |
| Mar 19, 2025 | 5.6700 | 5.6700 | 5.6000 | 5.6100 | 5.6100 | 13,332,275 |
| Mar 18, 2025 | 5.6500 | 5.7000 | 5.6200 | 5.6700 | 5.6700 | 14,645,945 |
| Mar 17, 2025 | 5.6600 | 5.6900 | 5.6200 | 5.6500 | 5.6500 | 17,589,451 |
| Mar 14, 2025 | 5.5700 | 5.6500 | 5.5500 | 5.6500 | 5.6500 | 19,042,179 |
| Mar 13, 2025 | 5.5500 | 5.5700 | 5.5100 | 5.5700 | 5.5700 | 13,562,036 |
| Mar 12, 2025 | 5.6000 | 5.6100 | 5.5300 | 5.5500 | 5.5500 | 15,395,596 |
| Mar 11, 2025 | 5.5000 | 5.6000 | 5.4700 | 5.6000 | 5.6000 | 18,942,900 |
| Mar 10, 2025 | 5.5700 | 5.6000 | 5.5000 | 5.5500 | 5.5500 | 19,000,650 |
| Mar 7, 2025 | 5.5700 | 5.6900 | 5.5300 | 5.5900 | 5.5900 | 24,110,648 |
| Mar 6, 2025 | 5.6400 | 5.6600 | 5.5500 | 5.5700 | 5.5700 | 24,267,158 |
| Mar 5, 2025 | 5.7400 | 5.7400 | 5.5800 | 5.6100 | 5.6100 | 19,489,494 |
| Mar 4, 2025 | 5.7200 | 5.7500 | 5.6700 | 5.7300 | 5.7300 | 16,745,826 |
| Mar 3, 2025 | 5.6000 | 5.7800 | 5.6000 | 5.7400 | 5.7400 | 38,054,978 |
| Feb 28, 2025 | 5.6500 | 5.7500 | 5.6000 | 5.6100 | 5.6100 | 21,666,393 |
| Feb 27, 2025 | 5.6600 | 5.6800 | 5.5800 | 5.6800 | 5.6800 | 19,668,988 |
| Feb 26, 2025 | 5.4800 | 5.6600 | 5.4800 | 5.6500 | 5.6500 | 33,069,454 |
| Feb 25, 2025 | 5.5500 | 5.5700 | 5.4500 | 5.4700 | 5.4700 | 17,527,638 |
| Feb 24, 2025 | 5.5800 | 5.6300 | 5.5600 | 5.5900 | 5.5900 | 16,743,711 |
| Feb 21, 2025 | 5.6300 | 5.6300 | 5.5400 | 5.5600 | 5.5600 | 16,773,368 |
| Feb 20, 2025 | 5.5000 | 5.6400 | 5.4700 | 5.6100 | 5.6100 | 26,836,129 |
| Feb 19, 2025 | 5.5700 | 5.5800 | 5.4900 | 5.5200 | 5.5200 | 16,842,641 |
| Feb 18, 2025 | 5.5300 | 5.6500 | 5.5200 | 5.5600 | 5.5600 | 28,818,951 |
| Feb 17, 2025 | 5.5900 | 5.6000 | 5.4500 | 5.5500 | 5.5500 | 28,232,429 |
| Feb 14, 2025 | 5.5600 | 5.6700 | 5.5500 | 5.5800 | 5.5800 | 28,361,412 |
| Feb 13, 2025 | 5.6000 | 5.6700 | 5.5500 | 5.5700 | 5.5700 | 26,882,500 |
| Feb 12, 2025 | 5.4500 | 5.6800 | 5.4300 | 5.6700 | 5.6700 | 55,183,663 |
| Feb 11, 2025 | 5.3900 | 5.5400 | 5.3400 | 5.4700 | 5.4700 | 32,514,850 |
| Feb 10, 2025 | 5.3600 | 5.4300 | 5.3500 | 5.4100 | 5.4100 | 22,729,850 |
| Feb 7, 2025 | 5.2900 | 5.3900 | 5.2700 | 5.3700 | 5.3700 | 22,508,678 |
| Feb 6, 2025 | 5.2800 | 5.3200 | 5.2400 | 5.3100 | 5.3100 | 15,996,261 |
| Feb 5, 2025 | 5.4000 | 5.4100 | 5.2300 | 5.3000 | 5.3000 | 23,576,536 |
| Jan 27, 2025 | 5.2900 | 5.4300 | 5.2900 | 5.3700 | 5.3700 | 26,025,800 |
| Jan 24, 2025 | 5.2300 | 5.3000 | 5.2300 | 5.2800 | 5.2800 | 15,189,785 |
| Jan 23, 2025 | 5.2600 | 5.3500 | 5.2400 | 5.2400 | 5.2400 | 14,636,250 |
| Jan 22, 2025 | 5.2800 | 5.2800 | 5.2100 | 5.2500 | 5.2500 | 9,867,600 |
| Jan 21, 2025 | 5.3300 | 5.3600 | 5.2600 | 5.2700 | 5.2700 | 11,743,100 |
| Jan 20, 2025 | 5.3600 | 5.4000 | 5.2900 | 5.3300 | 5.3300 | 18,822,400 |
| Jan 17, 2025 | 5.2200 | 5.3900 | 5.2100 | 5.3400 | 5.3400 | 25,839,050 |
| Jan 16, 2025 | 5.2200 | 5.3100 | 5.2000 | 5.2600 | 5.2600 | 20,126,200 |
| Jan 15, 2025 | 5.1900 | 5.2000 | 5.1300 | 5.1900 | 5.1900 | 15,363,120 |
| Jan 14, 2025 | 5.0700 | 5.2000 | 5.0700 | 5.1800 | 5.1800 | 21,239,978 |
| Jan 13, 2025 | 5.0100 | 5.1000 | 4.9700 | 5.0800 | 5.0800 | 15,513,000 |
| Jan 10, 2025 | 5.1000 | 5.1100 | 5.0400 | 5.0500 | 5.0500 | 16,545,353 |
| Jan 9, 2025 | 5.1000 | 5.1100 | 5.0600 | 5.0700 | 5.0700 | 14,743,200 |
| Jan 8, 2025 | 5.2500 | 5.2500 | 5.0400 | 5.1200 | 5.1200 | 29,471,002 |
| Jan 7, 2025 | 5.2700 | 5.3100 | 5.2100 | 5.2700 | 5.2700 | 15,795,102 |
| Jan 6, 2025 | 5.2600 | 5.3300 | 5.2000 | 5.2800 | 5.2800 | 16,469,904 |
| Jan 3, 2025 | 5.3000 | 5.4100 | 5.2300 | 5.2600 | 5.2600 | 22,763,855 |
| Jan 2, 2025 | 5.4000 | 5.4700 | 5.2400 | 5.3000 | 5.3000 | 23,908,104 |
| Dec 31, 2024 | 5.5500 | 5.5700 | 5.4000 | 5.4000 | 5.4000 | 22,534,074 |
| Dec 30, 2024 | 5.5800 | 5.6000 | 5.5300 | 5.5600 | 5.5600 | 16,303,417 |
| Dec 27, 2024 | 5.5600 | 5.6200 | 5.5400 | 5.6000 | 5.6000 | 17,418,450 |
| Dec 26, 2024 | 5.5900 | 5.6200 | 5.5500 | 5.5600 | 5.5600 | 17,530,822 |
| Dec 25, 2024 | 5.6700 | 5.6700 | 5.5500 | 5.5900 | 5.5900 | 19,087,154 |
| Dec 24, 2024 | 5.5500 | 5.6600 | 5.5500 | 5.6500 | 5.6500 | 19,820,367 |
| Dec 23, 2024 | 5.6400 | 5.6600 | 5.5600 | 5.5700 | 5.5700 | 20,822,745 |
| Dec 20, 2024 | 5.6500 | 5.7100 | 5.5900 | 5.6500 | 5.6500 | 21,334,039 |
| Dec 19, 2024 | 5.6500 | 5.6700 | 5.5600 | 5.6500 | 5.6500 | 25,808,317 |
| Dec 18, 2024 | 5.7400 | 5.8100 | 5.6700 | 5.6900 | 5.6900 | 22,733,207 |
| Dec 17, 2024 | 5.8200 | 5.8300 | 5.6900 | 5.7300 | 5.7300 | 28,494,797 |
| Dec 16, 2024 | 5.8600 | 5.9300 | 5.7900 | 5.8200 | 5.8200 | 23,644,984 |
| Dec 13, 2024 | 6.0500 | 6.0900 | 5.8500 | 5.8700 | 5.8700 | 44,896,304 |
| Dec 12, 2024 | 5.9200 | 6.0500 | 5.8700 | 6.0500 | 6.0500 | 45,335,708 |
| Dec 11, 2024 | 5.8400 | 5.9800 | 5.8200 | 5.9200 | 5.9200 | 35,873,938 |
| Dec 10, 2024 | 5.9900 | 6.0200 | 5.8200 | 5.8400 | 5.8400 | 39,480,991 |
| Dec 9, 2024 | 5.8000 | 5.9300 | 5.7800 | 5.8400 | 5.8400 | 40,651,094 |
| Dec 6, 2024 | 5.7100 | 5.8000 | 5.6900 | 5.8000 | 5.8000 | 32,765,860 |
| Dec 5, 2024 | 5.6800 | 5.7400 | 5.6700 | 5.7000 | 5.7000 | 16,849,160 |
| Dec 4, 2024 | 5.7600 | 5.7800 | 5.6800 | 5.7100 | 5.7100 | 19,725,087 |
| Dec 3, 2024 | 5.8100 | 5.8100 | 5.7200 | 5.7700 | 5.7700 | 21,146,310 |
| Dec 2, 2024 | 5.6700 | 5.8100 | 5.6500 | 5.8000 | 5.8000 | 34,274,637 |
| Nov 29, 2024 | 5.6100 | 5.6900 | 5.5800 | 5.6700 | 5.6700 | 22,966,087 |
| Nov 28, 2024 | 5.6300 | 5.6600 | 5.5700 | 5.6100 | 5.6100 | 21,449,200 |
| Nov 27, 2024 | 5.6100 | 5.6400 | 5.4700 | 5.6400 | 5.6400 | 27,542,055 |
| Nov 26, 2024 | 5.6600 | 5.6700 | 5.5900 | 5.6200 | 5.6200 | 20,455,552 |
| Nov 25, 2024 | 5.6100 | 5.7400 | 5.5900 | 5.6600 | 5.6600 | 29,066,187 |
| Nov 22, 2024 | 5.8200 | 5.8800 | 5.6100 | 5.6200 | 5.6200 | 37,640,641 |
| Nov 21, 2024 | 5.8900 | 5.9500 | 5.7800 | 5.8500 | 5.8500 | 38,563,363 |
| Nov 20, 2024 | 5.7100 | 5.8600 | 5.7000 | 5.8600 | 5.8600 | 46,896,724 |
| Nov 19, 2024 | 5.7000 | 5.7400 | 5.5900 | 5.7300 | 5.7300 | 34,456,038 |
| Nov 18, 2024 | 5.6000 | 5.8500 | 5.6000 | 5.7000 | 5.7000 | 54,162,442 |
| Nov 15, 2024 | 5.5700 | 5.6400 | 5.5300 | 5.5400 | 5.5400 | 20,460,082 |
| Nov 14, 2024 | 5.7100 | 5.7600 | 5.5800 | 5.5900 | 5.5900 | 30,424,484 |
| Nov 13, 2024 | 5.6900 | 5.7900 | 5.6600 | 5.7400 | 5.7400 | 24,811,101 |
| Nov 12, 2024 | 5.7500 | 5.8600 | 5.6800 | 5.7300 | 5.7300 | 42,021,439 |
| Nov 11, 2024 | 5.7700 | 5.7700 | 5.6500 | 5.7500 | 5.7500 | 35,395,518 |
| Nov 8, 2024 | 5.9100 | 5.9500 | 5.7400 | 5.8000 | 5.8000 | 43,759,919 |
| Nov 7, 2024 | 5.6900 | 5.8600 | 5.6600 | 5.8600 | 5.8600 | 40,684,667 |
| Nov 6, 2024 | 5.7200 | 5.7800 | 5.6800 | 5.7100 | 5.7100 | 39,461,046 |
| Nov 5, 2024 | 5.6100 | 5.8000 | 5.6100 | 5.7300 | 5.7300 | 46,017,302 |
| Nov 4, 2024 | 5.5400 | 5.6700 | 5.4800 | 5.6500 | 5.6500 | 38,314,548 |
| Nov 1, 2024 | 5.5000 | 5.6500 | 5.4700 | 5.5300 | 5.5300 | 41,090,377 |
| Oct 31, 2024 | 5.4500 | 5.5300 | 5.4500 | 5.5100 | 5.5100 | 28,511,154 |
| Oct 30, 2024 | 5.5000 | 5.5600 | 5.4200 | 5.4900 | 5.4900 | 29,185,370 |
| Oct 29, 2024 | 5.7200 | 5.7400 | 5.5000 | 5.5200 | 5.5200 | 52,803,792 |
| Oct 28, 2024 | 5.7800 | 5.7800 | 5.6000 | 5.7300 | 5.7300 | 54,789,265 |
| Oct 25, 2024 | 5.6900 | 5.8000 | 5.6600 | 5.8000 | 5.8000 | 32,681,480 |
| Oct 24, 2024 | 5.7100 | 5.7500 | 5.6300 | 5.6900 | 5.6900 | 18,657,151 |
| Oct 23, 2024 | 5.7100 | 5.7700 | 5.6600 | 5.7300 | 5.7300 | 31,257,258 |
| Oct 22, 2024 | 5.5800 | 5.6900 | 5.5400 | 5.6900 | 5.6900 | 34,191,958 |
| Oct 21, 2024 | 5.5700 | 5.6200 | 5.5100 | 5.5400 | 5.5400 | 38,269,618 |
| Oct 18, 2024 | 5.5300 | 5.6800 | 5.4200 | 5.5600 | 5.5600 | 40,274,680 |
| Oct 17, 2024 | 5.6500 | 5.7000 | 5.4800 | 5.4900 | 5.4900 | 25,193,410 |
| Oct 16, 2024 | 5.5700 | 5.7100 | 5.5300 | 5.6500 | 5.6500 | 21,785,750 |
| Oct 15, 2024 | 5.7700 | 5.8000 | 5.6400 | 5.6500 | 5.6500 | 30,941,835 |
| Oct 14, 2024 | 5.8000 | 5.8100 | 5.6500 | 5.7800 | 5.7800 | 34,087,096 |
| Oct 11, 2024 | 5.9700 | 5.9700 | 5.6700 | 5.7200 | 5.7200 | 34,743,693 |
| Oct 10, 2024 | 5.9400 | 6.0700 | 5.8200 | 5.9100 | 5.9100 | 46,648,437 |
| Oct 9, 2024 | 6.2300 | 6.2300 | 5.7200 | 5.8600 | 5.8600 | 71,857,210 |
| Oct 8, 2024 | 6.4900 | 6.4900 | 5.9100 | 6.1700 | 6.1700 | 87,120,935 |
| Sep 30, 2024 | 5.7100 | 5.9400 | 5.5700 | 5.9000 | 5.9000 | 71,829,723 |
| Sep 27, 2024 | 5.2900 | 5.4200 | 5.2500 | 5.4000 | 5.4000 | 28,960,919 |
| Sep 26, 2024 | 4.9800 | 5.1900 | 4.9500 | 5.1800 | 5.1800 | 26,584,866 |
| Sep 25, 2024 | 5.0200 | 5.1400 | 4.9700 | 4.9800 | 4.9800 | 32,112,510 |
| Sep 24, 2024 | 4.6800 | 4.9000 | 4.6800 | 4.9000 | 4.9000 | 32,712,650 |
| Sep 23, 2024 | 4.6500 | 4.6900 | 4.6300 | 4.6700 | 4.6700 | 13,420,961 |
| Sep 20, 2024 | 4.6800 | 4.7000 | 4.6200 | 4.6600 | 4.6600 | 14,750,042 |
| Sep 19, 2024 | 4.5600 | 4.7100 | 4.5300 | 4.6900 | 4.6900 | 19,876,511 |
| Sep 18, 2024 | 4.5300 | 4.5700 | 4.4600 | 4.5500 | 4.5500 | 15,520,700 |
| Sep 13, 2024 | 4.5500 | 4.5700 | 4.5100 | 4.5300 | 4.5300 | 12,097,536 |
| Sep 12, 2024 | 4.5800 | 4.6500 | 4.5200 | 4.5500 | 4.5500 | 19,243,799 |
| Sep 11, 2024 | 4.6400 | 4.6500 | 4.5400 | 4.5800 | 4.5800 | 21,108,800 |
| Sep 10, 2024 | 4.7400 | 4.7600 | 4.5800 | 4.6700 | 4.6700 | 24,616,754 |
| Sep 9, 2024 | 4.8100 | 4.8300 | 4.7100 | 4.7400 | 4.7400 | 17,625,764 |
| Sep 6, 2024 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | 4.8100 | 13,477,554 |
| Sep 5, 2024 | 4.9100 | 4.9500 | 4.8400 | 4.8700 | 4.8700 | 19,510,413 |
| Sep 4, 2024 | 4.9700 | 5.0100 | 4.9100 | 4.9100 | 4.9100 | 15,999,605 |
| Sep 3, 2024 | 5.0100 | 5.0400 | 4.9400 | 4.9600 | 4.9600 | 20,126,848 |
| Sep 2, 2024 | 5.0500 | 5.0800 | 5.0000 | 5.0100 | 5.0100 | 26,689,486 |
| Aug 30, 2024 | 5.0600 | 5.1400 | 4.8700 | 5.0500 | 5.0500 | 39,800,504 |
| Aug 29, 2024 | 5.0200 | 5.0800 | 5.0000 | 5.0600 | 5.0600 | 14,093,860 |
| Aug 28, 2024 | 5.0600 | 5.1100 | 5.0200 | 5.0300 | 5.0300 | 15,274,907 |
| Aug 27, 2024 | 5.0600 | 5.0900 | 5.0100 | 5.0500 | 5.0500 | 13,482,021 |
| Aug 26, 2024 | 5.0600 | 5.0900 | 5.0000 | 5.0500 | 5.0500 | 13,080,430 |
| Aug 23, 2024 | 5.0800 | 5.1100 | 5.0100 | 5.0400 | 5.0400 | 12,107,183 |
| Aug 22, 2024 | 5.1400 | 5.1800 | 5.0600 | 5.0900 | 5.0900 | 10,873,926 |
| Aug 21, 2024 | 5.1800 | 5.2100 | 5.1100 | 5.1400 | 5.1400 | 10,984,600 |
| Aug 20, 2024 | 5.2400 | 5.2500 | 5.1500 | 5.1800 | 5.1800 | 12,784,864 |
| Aug 19, 2024 | 5.2700 | 5.3500 | 5.2300 | 5.2400 | 5.2400 | 14,037,928 |
| Aug 16, 2024 | 5.4400 | 5.4500 | 5.2600 | 5.2700 | 5.2700 | 18,579,256 |
| Aug 15, 2024 | 5.3500 | 5.5100 | 5.3400 | 5.4300 | 5.4300 | 15,255,944 |
| Aug 14, 2024 | 5.5800 | 5.5800 | 5.3600 | 5.3800 | 5.3800 | 20,126,693 |
| Aug 13, 2024 | 5.5300 | 5.5800 | 5.5100 | 5.5800 | 5.5800 | 10,842,850 |
| Aug 12, 2024 | 5.5600 | 5.5800 | 5.5100 | 5.5300 | 5.5300 | 10,346,019 |
| Aug 9, 2024 | 5.6200 | 5.6800 | 5.5700 | 5.5800 | 5.5800 | 12,769,500 |
| Aug 8, 2024 | 5.4900 | 5.6300 | 5.4700 | 5.6100 | 5.6100 | 15,789,884 |
| Aug 7, 2024 | 5.5300 | 5.5400 | 5.4300 | 5.4800 | 5.4800 | 11,316,800 |
| Aug 6, 2024 | 5.5500 | 5.6000 | 5.4700 | 5.5300 | 5.5300 | 13,597,500 |
| Aug 5, 2024 | 5.6000 | 5.6600 | 5.5100 | 5.5200 | 5.5200 | 20,742,101 |
| Aug 2, 2024 | 5.5800 | 5.7000 | 5.5600 | 5.6200 | 5.6200 | 16,452,649 |
| Aug 1, 2024 | 5.6300 | 5.6800 | 5.5400 | 5.6100 | 5.6100 | 18,941,189 |
| Jul 31, 2024 | 5.4000 | 5.6200 | 5.4000 | 5.6200 | 5.6200 | 18,319,447 |
| Jul 30, 2024 | 5.3800 | 5.4400 | 5.3500 | 5.4100 | 5.4100 | 10,020,177 |
| Jul 29, 2024 | 5.3900 | 5.4300 | 5.3500 | 5.3800 | 5.3800 | 11,673,801 |
| Jul 26, 2024 | 5.3800 | 5.4700 | 5.3600 | 5.4000 | 5.4000 | 13,659,589 |
| Jul 25, 2024 | 5.3500 | 5.4100 | 5.3200 | 5.3500 | 5.3500 | 14,401,896 |
| Jul 24, 2024 | 5.4200 | 5.4400 | 5.3200 | 5.3500 | 5.3500 | 15,640,712 |
| Jul 23, 2024 | 5.5300 | 5.6200 | 5.4200 | 5.4200 | 5.4200 | 18,858,768 |
| Jul 22, 2024 | 5.5100 | 5.5700 | 5.4900 | 5.5200 | 5.5200 | 18,598,794 |
| Jul 19, 2024 | 5.6000 | 5.6300 | 5.4700 | 5.5000 | 5.5000 | 20,220,016 |
| Jul 18, 2024 | 5.6000 | 5.6600 | 5.5400 | 5.6500 | 5.6500 | 16,156,300 |
| Jul 17, 2024 | 5.6600 | 5.6800 | 5.6000 | 5.6400 | 5.6400 | 17,994,757 |
| Jul 16, 2024 | 5.7300 | 5.7500 | 5.6100 | 5.6900 | 5.6900 | 24,899,106 |
| Jul 15, 2024 | 5.7400 | 5.8100 | 5.6800 | 5.7600 | 5.7600 | 23,530,708 |
| Jul 12, 2024 | 5.7000 | 5.7800 | 5.6700 | 5.7600 | 5.7600 | 23,858,063 |
| Jul 11, 2024 | 5.5800 | 5.7300 | 5.5300 | 5.7000 | 5.7000 | 31,073,792 |
| Jul 10, 2024 | 5.5400 | 5.5700 | 5.3800 | 5.5100 | 5.5100 | 38,909,689 |
| Jul 9, 2024 | 5.3200 | 5.5000 | 5.3000 | 5.4700 | 5.4700 | 26,235,160 |
| Jul 8, 2024 | 5.4000 | 5.4400 | 5.3300 | 5.3400 | 5.3400 | 19,988,126 |
| Jul 5, 2024 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | - |
| Jul 4, 2024 | 5.3000 | 5.3300 | 5.2200 | 5.2700 | 5.2700 | 21,481,550 |
| Jul 3, 2024 | 5.3000 | 5.4700 | 5.2400 | 5.3200 | 5.3200 | 27,202,725 |
| Jul 2, 2024 | 5.2900 | 5.3400 | 5.1800 | 5.2500 | 5.2500 | 22,846,946 |
| Jul 1, 2024 | 5.0000 | 5.3600 | 5.0000 | 5.2900 | 5.2900 | 32,835,463 |
| Jun 28, 2024 | 4.9900 | 5.0900 | 4.9700 | 5.0200 | 5.0200 | 16,001,700 |
| Jun 27, 2024 | 5.1400 | 5.1400 | 4.9800 | 5.0000 | 5.0000 | 17,918,700 |
| Jun 26, 2024 | 5.1000 | 5.1600 | 5.0300 | 5.1500 | 5.1500 | 14,627,552 |
| Jun 25, 2024 | 4.9800 | 5.1600 | 4.9600 | 5.1000 | 5.1000 | 19,945,937 |
| Jun 24, 2024 | 0.083 Dividend | |||||
| Jun 24, 2024 | 5.0500 | 5.0700 | 4.9300 | 4.9800 | 4.9800 | 14,655,600 |
| Jun 21, 2024 | 5.0700 | 5.2000 | 5.0600 | 5.1300 | 5.0470 | 13,984,612 |
| Jun 20, 2024 | 5.1800 | 5.2400 | 5.0400 | 5.0900 | 5.0076 | 16,059,531 |
| Jun 19, 2024 | 5.2700 | 5.3100 | 5.1800 | 5.1900 | 5.1060 | 12,675,746 |
| Jun 18, 2024 | 5.1200 | 5.3100 | 5.1000 | 5.2700 | 5.1847 | 19,568,600 |
| Jun 17, 2024 | 5.1500 | 5.1900 | 5.1100 | 5.1200 | 5.0372 | 14,051,442 |
| Jun 14, 2024 | 5.1200 | 5.1900 | 5.0300 | 5.1700 | 5.0864 | 25,454,700 |
| Jun 13, 2024 | 5.2500 | 5.2600 | 5.0900 | 5.1200 | 5.0372 | 23,466,157 |
Related Tickers
603360.SS Dalian BIO-CHEM Company Limited
20.40
-1.83%
603980.SS Zhejiang Jihua Group Co., Ltd.
5.14
-2.65%
688106.SS Jinhong Gas Co.,Ltd.
17.44
-2.52%
688571.SS Hangzhou Toka Ink Co.,Ltd.
7.22
-1.37%
601118.SS China Hainan Rubber Industry Group Co.,Ltd.
4.7300
+0.64%
688545.SS HUBEI SINOPHORUS ELECTRONIC MAT
26.15
-1.51%
603227.SS Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd
8.51
-0.47%
603181.SS Zhejiang Huangma Technology Co.,Ltd
11.95
-2.45%
688219.SS Orinko Advanced Plastics Co.,LTD
12.30
-2.07%
603977.SS Jiangxi Guotai Group Co.,Ltd.
11.76
+0.60%