Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 7.17
+0.01 (0.14%)
Sep 4, 2026, 3:00 PM CST
SHA:600409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.25 | 7.33 | 7.12 | 7.17 | 7.17 | 0.14% | 20,593,400 |
| Sep 3, 2026 | 7.04 | 7.29 | 6.96 | 7.16 | 7.16 | 1.85% | 30,116,100 |
| Sep 2, 2026 | 7.34 | 7.35 | 7.00 | 7.03 | 7.03 | -3.83% | 27,115,600 |
| Sep 1, 2026 | 7.38 | 7.58 | 7.29 | 7.31 | 7.31 | -1.62% | 29,774,294 |
| Aug 31, 2026 | 7.37 | 7.48 | 7.17 | 7.43 | 7.43 | -0.13% | 41,596,532 |
| Aug 28, 2026 | 7.12 | 7.50 | 7.09 | 7.44 | 7.44 | 4.79% | 57,839,000 |
| Aug 27, 2026 | 7.08 | 7.14 | 6.94 | 7.10 | 7.10 | 0.28% | 32,435,286 |
| Aug 26, 2026 | 6.90 | 7.12 | 6.83 | 7.08 | 7.08 | 1.87% | 46,524,697 |
| Aug 25, 2026 | 6.89 | 7.11 | 6.88 | 6.95 | 6.95 | 0.43% | 38,895,600 |
| Aug 24, 2026 | 6.77 | 7.04 | 6.69 | 6.92 | 6.92 | 3.13% | 40,087,332 |
| Aug 21, 2026 | 6.65 | 6.73 | 6.58 | 6.71 | 6.71 | 0.90% | 18,482,668 |
| Aug 20, 2026 | 6.75 | 6.88 | 6.64 | 6.65 | 6.65 | -1.48% | 21,918,434 |
| Aug 19, 2026 | 6.75 | 6.90 | 6.66 | 6.75 | 6.75 | 0.15% | 29,711,830 |
| Aug 18, 2026 | 6.78 | 6.91 | 6.70 | 6.74 | 6.74 | -0.74% | 32,072,734 |
| Aug 17, 2026 | 6.61 | 6.79 | 6.57 | 6.79 | 6.79 | 3.03% | 20,510,925 |
| Aug 14, 2026 | 6.73 | 6.75 | 6.58 | 6.59 | 6.59 | -1.64% | 16,017,000 |
| Aug 13, 2026 | 6.89 | 6.91 | 6.63 | 6.70 | 6.70 | -3.04% | 32,436,500 |
| Aug 12, 2026 | 6.85 | 6.98 | 6.82 | 6.91 | 6.91 | 0.29% | 22,466,892 |
| Aug 11, 2026 | 6.93 | 6.99 | 6.82 | 6.89 | 6.89 | -0.58% | 26,480,724 |
| Aug 10, 2026 | 6.76 | 7.02 | 6.73 | 6.93 | 6.93 | 2.36% | 41,322,600 |
| Aug 7, 2026 | 6.52 | 6.78 | 6.47 | 6.77 | 6.77 | 3.99% | 47,330,905 |
| Aug 6, 2026 | 6.56 | 6.59 | 6.43 | 6.51 | 6.51 | -0.61% | 31,247,500 |
| Aug 5, 2026 | 6.57 | 6.67 | 6.50 | 6.55 | 6.55 | -1.21% | 38,264,790 |
| Aug 4, 2026 | 6.84 | 6.87 | 6.53 | 6.63 | 6.63 | -3.07% | 46,258,282 |
| Aug 3, 2026 | 6.62 | 6.86 | 6.54 | 6.84 | 6.84 | 2.70% | 35,314,765 |
| Jul 31, 2026 | 6.46 | 6.73 | 6.46 | 6.66 | 6.66 | 1.06% | 34,011,865 |
| Jul 30, 2026 | 6.78 | 6.78 | 6.56 | 6.59 | 6.59 | -1.05% | 30,948,465 |
| Jul 29, 2026 | 6.40 | 6.69 | 6.36 | 6.66 | 6.66 | 4.06% | 42,867,615 |
| Jul 28, 2026 | 6.37 | 6.41 | 6.22 | 6.40 | 6.40 | 0.31% | 34,774,353 |
| Jul 27, 2026 | 6.18 | 6.56 | 6.18 | 6.38 | 6.38 | 2.24% | 37,659,525 |
| Jul 24, 2026 | 6.49 | 6.63 | 6.20 | 6.24 | 6.24 | -5.17% | 62,322,398 |
| Jul 23, 2026 | 5.96 | 6.58 | 5.89 | 6.58 | 6.58 | 10.03% | 54,061,532 |
| Jul 22, 2026 | 5.91 | 6.08 | 5.84 | 5.98 | 5.98 | 1.01% | 33,237,463 |
| Jul 21, 2026 | 5.78 | 6.04 | 5.74 | 5.92 | 5.92 | 2.96% | 48,429,897 |
| Jul 20, 2026 | 5.61 | 5.81 | 5.56 | 5.75 | 5.75 | 2.50% | 42,262,183 |
| Jul 17, 2026 | 5.59 | 5.79 | 5.56 | 5.61 | 5.61 | -0.18% | 42,522,809 |
| Jul 16, 2026 | 5.78 | 5.87 | 5.52 | 5.62 | 5.62 | -3.60% | 43,561,253 |
| Jul 15, 2026 | 5.68 | 5.88 | 5.62 | 5.83 | 5.83 | 1.57% | 38,600,118 |
| Jul 14, 2026 | 5.57 | 5.82 | 5.53 | 5.74 | 5.74 | 2.50% | 46,593,814 |
| Jul 13, 2026 | 5.78 | 5.95 | 5.45 | 5.60 | 5.60 | 1.63% | 67,057,633 |
| Jul 10, 2026 | 5.60 | 5.64 | 5.44 | 5.51 | 5.51 | -1.78% | 35,476,528 |
| Jul 9, 2026 | 5.72 | 5.76 | 5.55 | 5.61 | 5.61 | -1.75% | 29,675,767 |
| Jul 8, 2026 | 5.92 | 5.92 | 5.69 | 5.71 | 5.71 | -3.22% | 28,156,888 |
| Jul 7, 2026 | 6.26 | 6.28 | 5.73 | 5.90 | 5.90 | -5.60% | 57,645,620 |
| Jul 6, 2026 | 6.30 | 6.57 | 6.21 | 6.25 | 6.25 | -0.79% | 41,673,152 |
| Jul 3, 2026 | 6.48 | 6.52 | 6.12 | 6.30 | 6.30 | -2.17% | 51,845,997 |
| Jul 2, 2026 | 6.18 | 6.65 | 6.12 | 6.44 | 6.44 | 3.04% | 49,611,583 |
| Jul 1, 2026 | 6.06 | 6.36 | 5.98 | 6.25 | 6.25 | 2.29% | 47,172,000 |
| Jun 30, 2026 | 6.60 | 6.60 | 6.04 | 6.11 | 6.11 | -8.12% | 56,890,592 |
| Jun 29, 2026 | 6.69 | 6.80 | 6.48 | 6.65 | 6.65 | 0.76% | 37,584,702 |