Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 8.67
-0.03 (-0.34%)
Feb 27, 2026, 3:00 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8.65 | 8.95 | 8.56 | 8.67 | 8.67 | -0.34% | 53,347,133 |
| Feb 26, 2026 | 8.80 | 8.88 | 8.58 | 8.70 | 8.70 | -1.14% | 63,677,310 |
| Feb 25, 2026 | 8.50 | 8.97 | 8.47 | 8.80 | 8.80 | 5.90% | 110,643,900 |
| Feb 24, 2026 | 7.66 | 8.31 | 7.65 | 8.31 | 8.31 | 10.07% | 83,215,510 |
| Feb 13, 2026 | 7.98 | 7.99 | 7.55 | 7.55 | 7.55 | -5.27% | 40,195,230 |
| Feb 12, 2026 | 8.01 | 8.06 | 7.82 | 7.97 | 7.97 | -0.87% | 39,120,910 |
| Feb 11, 2026 | 7.99 | 8.24 | 7.84 | 8.04 | 8.04 | 0.75% | 41,361,440 |
| Feb 10, 2026 | 7.70 | 8.10 | 7.57 | 7.98 | 7.98 | 3.64% | 62,838,300 |
| Feb 9, 2026 | 7.67 | 7.88 | 7.58 | 7.70 | 7.70 | 1.85% | 42,279,910 |
| Feb 6, 2026 | 7.22 | 7.69 | 7.11 | 7.56 | 7.56 | 2.72% | 56,966,110 |
| Feb 5, 2026 | 7.56 | 7.67 | 7.34 | 7.36 | 7.36 | -3.79% | 40,596,660 |
| Feb 4, 2026 | 7.50 | 7.89 | 7.27 | 7.65 | 7.65 | 0.79% | 64,875,596 |
| Feb 3, 2026 | 7.52 | 7.64 | 7.39 | 7.59 | 7.59 | 2.71% | 60,545,207 |
| Feb 2, 2026 | 8.10 | 8.11 | 7.38 | 7.39 | 7.39 | -9.88% | 125,034,900 |
| 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 |