Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 6.22
+0.09 (1.47%)
Aug 29, 2025, 2:45 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 5.10 | 5.25 | 5.07 | 5.08 | 5.08 | 0.59% | 39,994,434 |
| Jul 10, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.61% | 24,590,952 |
| Jul 9, 2025 | 4.98 | 5.00 | 4.95 | 4.97 | 4.97 | -0.40% | 15,773,152 |
| Jul 8, 2025 | 4.93 | 5.00 | 4.91 | 4.99 | 4.99 | 1.22% | 21,080,016 |
| Jul 7, 2025 | 4.92 | 4.93 | 4.89 | 4.93 | 4.93 | 0.20% | 10,889,714 |
| Jul 4, 2025 | 4.95 | 4.97 | 4.91 | 4.92 | 4.92 | -0.61% | 13,827,950 |
| Jul 3, 2025 | 4.97 | 4.98 | 4.91 | 4.95 | 4.95 | -0.40% | 15,718,050 |
| Jul 2, 2025 | 4.88 | 4.97 | 4.86 | 4.97 | 4.97 | 1.84% | 28,719,966 |
| Jul 1, 2025 | 4.86 | 4.89 | 4.84 | 4.88 | 4.88 | 0.41% | 12,883,777 |
| Jun 30, 2025 | 4.90 | 4.90 | 4.85 | 4.86 | 4.86 | -0.61% | 14,031,024 |
| Jun 27, 2025 | 4.85 | 4.89 | 4.85 | 4.89 | 4.89 | 0.82% | 17,754,320 |
| Jun 26, 2025 | 4.84 | 4.88 | 4.83 | 4.85 | 4.85 | 0.21% | 16,186,147 |
| Jun 25, 2025 | 4.82 | 4.84 | 4.79 | 4.84 | 4.84 | -0.41% | 14,819,400 |
| Jun 24, 2025 | 4.82 | 4.88 | 4.81 | 4.86 | 4.79 | 0.83% | 14,410,044 |
| Jun 23, 2025 | 4.81 | 4.85 | 4.78 | 4.82 | 4.75 | 0.21% | 15,639,002 |