Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 7.02
-0.14 (-1.96%)
Mar 20, 2026, 3:00 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.15 | 7.27 | 7.00 | 7.02 | 7.02 | -1.96% | 45,924,670 |
| Mar 19, 2026 | 7.79 | 7.80 | 7.10 | 7.16 | 7.16 | -6.41% | 61,353,530 |
| Mar 18, 2026 | 7.72 | 7.74 | 7.40 | 7.65 | 7.65 | -0.78% | 58,854,810 |
| Mar 17, 2026 | 8.46 | 8.73 | 7.70 | 7.71 | 7.71 | -8.54% | 108,840,700 |
| Mar 16, 2026 | 8.89 | 9.16 | 8.33 | 8.43 | 8.43 | -2.77% | 85,723,460 |
| Mar 13, 2026 | 8.94 | 9.10 | 8.63 | 8.67 | 8.67 | -3.45% | 58,312,800 |
| Mar 12, 2026 | 9.20 | 9.50 | 8.91 | 8.98 | 8.98 | -2.07% | 118,670,300 |
| Mar 11, 2026 | 8.34 | 9.17 | 8.25 | 9.17 | 9.17 | 9.95% | 80,608,470 |
| Mar 10, 2026 | 8.22 | 8.54 | 8.22 | 8.34 | 8.34 | -0.95% | 41,138,730 |
| Mar 9, 2026 | 8.82 | 8.95 | 8.14 | 8.42 | 8.42 | -3.11% | 62,458,030 |
| Mar 6, 2026 | 8.38 | 8.78 | 8.20 | 8.69 | 8.69 | 3.70% | 67,802,230 |
| Mar 5, 2026 | 8.60 | 8.66 | 8.33 | 8.38 | 8.38 | -1.18% | 50,039,990 |
| Mar 4, 2026 | 8.50 | 8.80 | 8.38 | 8.48 | 8.48 | -3.64% | 61,891,440 |
| Mar 3, 2026 | 8.74 | 9.10 | 8.36 | 8.80 | 8.80 | 0.80% | 84,980,680 |
| Mar 2, 2026 | 8.77 | 8.91 | 8.42 | 8.73 | 8.73 | 0.69% | 62,587,450 |
| 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 |