Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 5.80
+0.17 (3.02%)
Sep 19, 2025, 2:45 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5.65 | 5.82 | 5.63 | 5.79 | 5.79 | 2.84% | 33,027,100 |
| Sep 18, 2025 | 5.73 | 5.79 | 5.55 | 5.63 | 5.63 | -1.92% | 32,474,371 |
| Sep 17, 2025 | 5.81 | 5.81 | 5.71 | 5.74 | 5.74 | -1.03% | 16,808,754 |
| Sep 16, 2025 | 5.81 | 5.97 | 5.70 | 5.80 | 5.80 | 0.35% | 29,773,857 |
| Sep 15, 2025 | 5.95 | 6.03 | 5.74 | 5.78 | 5.78 | -3.02% | 36,891,057 |
| Sep 12, 2025 | 6.12 | 6.14 | 5.90 | 5.96 | 5.96 | -2.61% | 40,602,778 |
| Sep 11, 2025 | 6.17 | 6.17 | 6.05 | 6.12 | 6.12 | -0.81% | 26,868,101 |
| Sep 10, 2025 | 6.30 | 6.31 | 6.14 | 6.17 | 6.17 | -2.06% | 22,435,622 |
| Sep 9, 2025 | 6.21 | 6.40 | 6.21 | 6.30 | 6.30 | 0.48% | 27,218,080 |
| Sep 8, 2025 | 6.10 | 6.30 | 6.04 | 6.27 | 6.27 | 3.29% | 29,850,939 |
| Sep 5, 2025 | 6.01 | 6.09 | 5.99 | 6.07 | 6.07 | 1.34% | 18,116,132 |
| Sep 4, 2025 | 6.09 | 6.11 | 5.91 | 5.99 | 5.99 | -1.48% | 24,047,652 |
| Sep 3, 2025 | 6.17 | 6.22 | 6.04 | 6.08 | 6.08 | -0.49% | 25,734,342 |
| Sep 2, 2025 | 6.25 | 6.27 | 6.05 | 6.11 | 6.11 | -2.71% | 27,861,600 |
| Sep 1, 2025 | 6.25 | 6.35 | 6.19 | 6.28 | 6.28 | 0.80% | 45,253,300 |
| Aug 29, 2025 | 6.13 | 6.50 | 6.08 | 6.23 | 6.23 | 1.63% | 68,646,112 |
| Aug 28, 2025 | 6.11 | 6.17 | 6.01 | 6.13 | 6.13 | - | 34,509,100 |
| Aug 27, 2025 | 6.14 | 6.27 | 6.08 | 6.13 | 6.13 | -0.81% | 47,779,773 |
| Aug 26, 2025 | 6.01 | 6.22 | 5.91 | 6.18 | 6.18 | 3.00% | 56,597,390 |
| Aug 25, 2025 | 5.86 | 6.02 | 5.83 | 6.00 | 6.00 | 2.39% | 43,506,351 |
| Aug 22, 2025 | 5.92 | 5.92 | 5.74 | 5.86 | 5.86 | -1.01% | 31,934,293 |
| Aug 21, 2025 | 5.87 | 5.98 | 5.83 | 5.92 | 5.92 | 1.37% | 37,305,329 |
| Aug 20, 2025 | 5.67 | 5.84 | 5.65 | 5.84 | 5.84 | 2.64% | 38,062,449 |
| Aug 19, 2025 | 5.73 | 5.73 | 5.64 | 5.69 | 5.69 | -0.35% | 18,247,566 |
| Aug 18, 2025 | 5.80 | 5.80 | 5.69 | 5.71 | 5.71 | -1.38% | 26,660,902 |
| Aug 15, 2025 | 5.64 | 5.84 | 5.64 | 5.79 | 5.79 | 2.66% | 29,864,845 |
| Aug 14, 2025 | 5.74 | 5.80 | 5.64 | 5.64 | 5.64 | -1.74% | 20,817,444 |
| Aug 13, 2025 | 5.77 | 5.79 | 5.69 | 5.74 | 5.74 | -0.52% | 21,358,900 |
| Aug 12, 2025 | 5.72 | 5.82 | 5.65 | 5.77 | 5.77 | 0.87% | 28,218,960 |
| Aug 11, 2025 | 5.65 | 5.75 | 5.60 | 5.72 | 5.72 | 1.78% | 29,320,500 |
| Aug 8, 2025 | 5.58 | 5.74 | 5.56 | 5.62 | 5.62 | 0.54% | 24,299,643 |
| Aug 7, 2025 | 5.61 | 5.68 | 5.58 | 5.59 | 5.59 | -1.06% | 25,744,000 |
| Aug 6, 2025 | 5.47 | 5.65 | 5.41 | 5.65 | 5.65 | 3.29% | 32,390,580 |
| Aug 5, 2025 | 5.44 | 5.53 | 5.41 | 5.47 | 5.47 | 0.37% | 23,953,400 |
| Aug 4, 2025 | 5.49 | 5.51 | 5.41 | 5.45 | 5.45 | -1.27% | 17,723,003 |
| Aug 1, 2025 | 5.45 | 5.61 | 5.45 | 5.52 | 5.52 | 0.73% | 28,853,506 |
| Jul 31, 2025 | 5.67 | 5.68 | 5.41 | 5.48 | 5.48 | -4.36% | 54,096,612 |
| Jul 30, 2025 | 5.69 | 5.89 | 5.67 | 5.73 | 5.73 | 1.06% | 52,419,071 |
| Jul 29, 2025 | 5.56 | 5.71 | 5.45 | 5.67 | 5.67 | 1.80% | 44,100,002 |
| Jul 28, 2025 | 5.53 | 5.63 | 5.47 | 5.57 | 5.57 | -1.24% | 42,293,034 |
| Jul 25, 2025 | 5.71 | 5.83 | 5.63 | 5.64 | 5.64 | 0.53% | 75,956,067 |
| Jul 24, 2025 | 5.46 | 5.64 | 5.43 | 5.61 | 5.61 | 2.37% | 47,337,655 |
| Jul 23, 2025 | 5.60 | 5.69 | 5.48 | 5.48 | 5.48 | -1.26% | 81,872,687 |
| Jul 22, 2025 | 5.36 | 5.56 | 5.28 | 5.55 | 5.55 | 4.32% | 72,586,354 |
| Jul 21, 2025 | 5.26 | 5.45 | 5.23 | 5.32 | 5.32 | 5.35% | 83,025,269 |
| Jul 18, 2025 | 4.99 | 5.06 | 4.98 | 5.05 | 5.05 | 1.41% | 21,260,209 |
| Jul 17, 2025 | 4.96 | 4.99 | 4.94 | 4.98 | 4.98 | 0.20% | 13,467,400 |
| Jul 16, 2025 | 4.99 | 5.00 | 4.95 | 4.97 | 4.97 | -0.20% | 12,766,229 |
| Jul 15, 2025 | 5.05 | 5.07 | 4.96 | 4.98 | 4.98 | -1.39% | 21,665,227 |
| Jul 14, 2025 | 5.06 | 5.12 | 5.03 | 5.05 | 5.05 | -0.59% | 23,563,552 |