Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 6.30
-0.14 (-2.17%)
Jul 3, 2026, 3:00 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 37,584,700 |
| Jun 26, 2026 | 6.84 | 7.02 | 6.57 | 6.60 | 6.60 | -3.23% | 39,620,176 |
| Jun 25, 2026 | 6.72 | 7.20 | 6.70 | 6.85 | 6.82 | 1.03% | 57,671,537 |
| Jun 24, 2026 | 6.80 | 7.03 | 6.70 | 6.78 | 6.75 | -0.59% | 42,332,834 |
| Jun 23, 2026 | 6.58 | 7.09 | 6.58 | 6.82 | 6.79 | 5.74% | 87,554,571 |
| Jun 22, 2026 | 6.06 | 6.46 | 5.90 | 6.45 | 6.42 | 5.39% | 52,890,239 |
| Jun 18, 2026 | 6.29 | 6.31 | 5.94 | 6.12 | 6.09 | -3.01% | 37,485,160 |
| Jun 17, 2026 | 6.52 | 6.66 | 6.27 | 6.31 | 6.28 | -3.66% | 31,749,160 |
| Jun 16, 2026 | 6.50 | 6.78 | 6.41 | 6.55 | 6.52 | 0.31% | 47,300,000 |
| Jun 15, 2026 | 6.18 | 6.66 | 6.18 | 6.53 | 6.50 | 5.83% | 60,369,740 |
| Jun 12, 2026 | 5.91 | 6.42 | 5.88 | 6.17 | 6.14 | 3.35% | 49,492,880 |
| Jun 11, 2026 | 6.03 | 6.17 | 5.86 | 5.97 | 5.94 | -0.33% | 27,180,560 |
| Jun 10, 2026 | 6.00 | 6.14 | 5.95 | 5.99 | 5.96 | -0.99% | 26,734,270 |
| Jun 9, 2026 | 6.33 | 6.33 | 5.90 | 6.05 | 6.02 | -2.89% | 51,649,950 |
| Jun 8, 2026 | 6.29 | 6.57 | 6.17 | 6.23 | 6.20 | -2.35% | 33,261,600 |
| Jun 5, 2026 | 6.14 | 6.72 | 6.10 | 6.38 | 6.35 | 3.40% | 55,299,410 |
| Jun 4, 2026 | 6.32 | 6.32 | 6.08 | 6.17 | 6.14 | -2.68% | 26,694,650 |
| Jun 3, 2026 | 6.30 | 6.39 | 6.21 | 6.34 | 6.31 | 0.63% | 28,635,640 |
| Jun 2, 2026 | 6.52 | 6.54 | 6.26 | 6.30 | 6.27 | -3.08% | 36,346,300 |
| Jun 1, 2026 | 6.22 | 6.56 | 6.22 | 6.50 | 6.47 | 4.50% | 41,970,710 |
| May 29, 2026 | 6.39 | 6.40 | 6.19 | 6.22 | 6.19 | -2.66% | 25,004,460 |
| May 28, 2026 | 6.59 | 6.64 | 6.22 | 6.39 | 6.36 | -3.03% | 36,799,180 |
| May 27, 2026 | 6.57 | 6.71 | 6.48 | 6.59 | 6.56 | 0.15% | 32,668,680 |
| May 26, 2026 | 6.42 | 6.61 | 6.23 | 6.58 | 6.55 | 2.17% | 37,242,170 |
| May 25, 2026 | 6.66 | 6.68 | 6.39 | 6.44 | 6.41 | -3.16% | 35,215,490 |
| May 22, 2026 | 6.85 | 6.88 | 6.43 | 6.65 | 6.62 | -2.78% | 66,006,610 |
| May 21, 2026 | 7.31 | 7.43 | 6.81 | 6.84 | 6.81 | -7.07% | 57,759,490 |
| May 20, 2026 | 7.30 | 7.58 | 7.24 | 7.36 | 7.33 | 0.82% | 31,080,050 |
| May 19, 2026 | 7.18 | 7.53 | 7.05 | 7.30 | 7.27 | 1.11% | 44,896,290 |
| May 18, 2026 | 7.65 | 7.66 | 7.16 | 7.22 | 7.19 | -5.74% | 47,226,220 |
| May 15, 2026 | 7.73 | 7.91 | 7.58 | 7.66 | 7.63 | - | 54,007,680 |
| May 14, 2026 | 7.42 | 8.03 | 7.41 | 7.66 | 7.63 | 2.82% | 81,629,730 |
| May 13, 2026 | 7.33 | 7.54 | 7.31 | 7.45 | 7.42 | 0.95% | 46,687,530 |
| May 12, 2026 | 7.30 | 7.68 | 7.28 | 7.38 | 7.35 | 0.54% | 48,677,790 |
| May 11, 2026 | 7.21 | 7.44 | 7.14 | 7.34 | 7.31 | 2.09% | 40,729,510 |
| May 8, 2026 | 7.34 | 7.54 | 7.18 | 7.19 | 7.16 | -1.24% | 41,515,940 |
| May 7, 2026 | 7.77 | 7.77 | 7.22 | 7.28 | 7.25 | -5.45% | 53,327,050 |
| May 6, 2026 | 7.86 | 7.86 | 7.56 | 7.70 | 7.67 | -0.77% | 39,072,570 |
| Apr 30, 2026 | 7.90 | 7.99 | 7.72 | 7.76 | 7.73 | -1.77% | 33,152,750 |
| Apr 29, 2026 | 7.72 | 7.95 | 7.55 | 7.90 | 7.87 | 1.94% | 52,239,000 |
| Apr 28, 2026 | 7.59 | 7.84 | 7.47 | 7.75 | 7.72 | 1.84% | 50,353,890 |
| Apr 27, 2026 | 7.31 | 7.65 | 7.13 | 7.61 | 7.58 | -1.04% | 69,833,620 |
| Apr 24, 2026 | 7.30 | 7.75 | 7.30 | 7.69 | 7.66 | 4.63% | 71,571,170 |
| Apr 23, 2026 | 7.19 | 7.38 | 7.12 | 7.35 | 7.32 | 1.94% | 55,821,970 |
| Apr 22, 2026 | 7.22 | 7.32 | 7.18 | 7.21 | 7.18 | 0.42% | 35,423,880 |
| Apr 21, 2026 | 7.08 | 7.33 | 6.85 | 7.18 | 7.15 | 1.84% | 58,253,990 |