Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 7.39
-0.81 (-9.88%)
Feb 2, 2026, 3:00 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.72 | 8.30 | 7.72 | 8.20 | 8.20 | 6.91% | 129,365,000 |
| Jan 29, 2026 | 7.52 | 7.90 | 7.46 | 7.67 | 7.67 | 2.27% | 74,699,337 |
| Jan 28, 2026 | 7.16 | 7.65 | 7.12 | 7.50 | 7.50 | 4.02% | 71,235,210 |
| Jan 27, 2026 | 7.27 | 7.37 | 7.03 | 7.21 | 7.21 | -1.23% | 62,308,720 |
| Jan 26, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | 7.30 | -1.08% | 60,577,150 |
| Jan 23, 2026 | 7.30 | 7.42 | 7.16 | 7.38 | 7.38 | 1.65% | 60,569,650 |
| Jan 22, 2026 | 7.05 | 7.30 | 7.02 | 7.26 | 7.26 | 2.83% | 63,122,380 |
| Jan 21, 2026 | 7.19 | 7.20 | 7.01 | 7.06 | 7.06 | -1.40% | 58,844,907 |
| Jan 20, 2026 | 7.01 | 7.18 | 6.84 | 7.16 | 7.16 | 2.14% | 84,384,880 |
| Jan 19, 2026 | 6.58 | 7.03 | 6.47 | 7.01 | 7.01 | 3.24% | 93,465,930 |
| Jan 16, 2026 | 6.68 | 6.89 | 6.57 | 6.79 | 6.79 | 1.34% | 65,815,460 |
| Jan 15, 2026 | 6.65 | 6.89 | 6.62 | 6.70 | 6.70 | 0.15% | 47,186,740 |
| Jan 14, 2026 | 6.74 | 6.86 | 6.57 | 6.69 | 6.69 | -0.89% | 63,977,090 |
| Jan 13, 2026 | 6.55 | 6.97 | 6.48 | 6.75 | 6.75 | 2.27% | 93,828,390 |
| Jan 12, 2026 | 6.55 | 6.80 | 6.52 | 6.60 | 6.60 | 0.61% | 70,965,718 |
| Jan 9, 2026 | 6.55 | 6.65 | 6.41 | 6.56 | 6.56 | 0.31% | 64,714,450 |
| Jan 8, 2026 | 6.60 | 6.66 | 6.41 | 6.54 | 6.54 | -1.65% | 62,068,600 |
| Jan 7, 2026 | 6.55 | 6.69 | 6.48 | 6.65 | 6.65 | 1.53% | 65,450,840 |
| Jan 6, 2026 | 6.16 | 6.71 | 6.15 | 6.55 | 6.55 | 6.50% | 104,305,500 |
| Jan 5, 2026 | 6.17 | 6.23 | 6.07 | 6.15 | 6.15 | -0.65% | 41,657,190 |
| Dec 31, 2025 | 6.33 | 6.35 | 6.14 | 6.19 | 6.19 | -2.98% | 49,372,545 |
| Dec 30, 2025 | 6.15 | 6.48 | 6.12 | 6.38 | 6.38 | 3.57% | 68,459,230 |
| Dec 29, 2025 | 6.19 | 6.28 | 6.13 | 6.16 | 6.16 | -1.12% | 39,734,510 |
| Dec 26, 2025 | 6.05 | 6.25 | 6.00 | 6.23 | 6.23 | 3.32% | 54,425,480 |
| Dec 25, 2025 | 6.04 | 6.12 | 6.00 | 6.03 | 6.03 | -0.33% | 28,105,330 |
| Dec 24, 2025 | 5.98 | 6.11 | 5.88 | 6.05 | 6.05 | 0.83% | 43,269,850 |
| Dec 23, 2025 | 6.09 | 6.13 | 5.95 | 6.00 | 6.00 | -1.48% | 33,012,270 |
| Dec 22, 2025 | 6.11 | 6.21 | 6.04 | 6.09 | 6.09 | -0.33% | 34,105,565 |
| Dec 19, 2025 | 5.97 | 6.14 | 5.97 | 6.11 | 6.11 | 2.00% | 25,547,460 |
| Dec 18, 2025 | 5.92 | 6.17 | 5.89 | 5.99 | 5.99 | 1.01% | 35,420,700 |
| Dec 17, 2025 | 5.80 | 5.95 | 5.80 | 5.93 | 5.93 | 2.42% | 21,971,221 |
| Dec 16, 2025 | 5.92 | 5.95 | 5.74 | 5.79 | 5.79 | -3.02% | 33,743,820 |
| Dec 15, 2025 | 5.77 | 6.04 | 5.74 | 5.97 | 5.97 | 3.47% | 32,631,220 |
| Dec 12, 2025 | 5.82 | 5.85 | 5.75 | 5.77 | 5.77 | -0.52% | 22,197,010 |
| Dec 11, 2025 | 6.00 | 6.04 | 5.78 | 5.80 | 5.80 | -3.01% | 32,782,300 |
| Dec 10, 2025 | 5.99 | 6.01 | 5.91 | 5.98 | 5.98 | -0.33% | 20,859,400 |
| Dec 9, 2025 | 6.23 | 6.24 | 5.97 | 6.00 | 6.00 | -4.00% | 44,570,500 |
| Dec 8, 2025 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | 0.97% | 35,804,510 |
| Dec 5, 2025 | 6.09 | 6.21 | 6.08 | 6.19 | 6.19 | 1.14% | 26,012,770 |
| Dec 4, 2025 | 6.27 | 6.29 | 6.09 | 6.12 | 6.12 | -2.70% | 31,064,950 |
| Dec 3, 2025 | 6.24 | 6.38 | 6.18 | 6.29 | 6.29 | 0.80% | 43,695,300 |
| Dec 2, 2025 | 6.18 | 6.34 | 6.11 | 6.24 | 6.24 | 0.65% | 31,713,740 |
| Dec 1, 2025 | 6.22 | 6.33 | 6.17 | 6.20 | 6.20 | -0.80% | 35,979,080 |
| Nov 28, 2025 | 6.15 | 6.30 | 6.10 | 6.25 | 6.25 | 0.64% | 44,639,160 |
| Nov 27, 2025 | 5.94 | 6.39 | 5.94 | 6.21 | 6.21 | 4.55% | 71,787,900 |
| Nov 26, 2025 | 5.90 | 6.13 | 5.88 | 5.94 | 5.94 | 0.68% | 47,227,930 |
| Nov 25, 2025 | 5.81 | 5.95 | 5.81 | 5.90 | 5.90 | 2.08% | 37,947,970 |
| Nov 24, 2025 | 5.92 | 5.94 | 5.71 | 5.78 | 5.78 | -1.87% | 42,960,070 |
| Nov 21, 2025 | 6.11 | 6.17 | 5.83 | 5.89 | 5.89 | -5.00% | 71,856,850 |
| Nov 20, 2025 | 6.50 | 6.53 | 6.17 | 6.20 | 6.20 | -5.20% | 79,734,070 |