Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China · Delayed Price · Currency is CNY 5.21
-0.12 (-2.25%)
Nov 13, 2026, 3:00 PM CST
SHA:600409 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.33 | 5.36 | 5.21 | 5.21 | 5.21 | -2.25% | 15,795,845 |
| Nov 12, 2026 | 5.40 | 5.44 | 5.32 | 5.33 | 5.33 | -1.11% | 17,240,000 |
| Nov 11, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | -0.37% | 12,787,923 |
| Nov 10, 2026 | 5.41 | 5.44 | 5.38 | 5.41 | 5.41 | 0.56% | 15,369,900 |
| Nov 9, 2026 | 5.61 | 5.62 | 5.38 | 5.38 | 5.38 | -3.41% | 32,619,700 |
| Nov 6, 2026 | 5.56 | 5.63 | 5.51 | 5.57 | 5.57 | -1.42% | 21,839,163 |
| Nov 5, 2026 | 5.50 | 5.70 | 5.46 | 5.65 | 5.65 | 3.10% | 39,226,085 |
| Nov 4, 2026 | 5.46 | 5.52 | 5.32 | 5.48 | 5.48 | -0.18% | 37,873,320 |
| Nov 3, 2026 | 5.35 | 5.55 | 5.32 | 5.49 | 5.49 | 2.43% | 24,908,900 |
| Nov 2, 2026 | 5.26 | 5.38 | 5.23 | 5.36 | 5.36 | 2.29% | 25,460,979 |
| Oct 30, 2026 | 5.33 | 5.39 | 5.18 | 5.24 | 5.24 | -2.78% | 24,299,743 |
| Oct 29, 2026 | 5.52 | 5.54 | 5.32 | 5.39 | 5.39 | -2.53% | 26,216,300 |
| Oct 28, 2026 | 5.56 | 5.60 | 5.51 | 5.53 | 5.53 | - | 14,832,865 |
| Oct 27, 2026 | 5.62 | 5.72 | 5.53 | 5.53 | 5.53 | -1.25% | 18,792,110 |
| Oct 26, 2026 | 5.64 | 5.66 | 5.49 | 5.60 | 5.60 | -0.71% | 23,041,900 |
| Oct 23, 2026 | 5.58 | 5.66 | 5.47 | 5.64 | 5.64 | 0.53% | 23,893,800 |
| Oct 22, 2026 | 5.75 | 5.75 | 5.58 | 5.61 | 5.61 | -2.26% | 18,915,300 |
| Oct 21, 2026 | 5.77 | 5.87 | 5.73 | 5.74 | 5.74 | -0.69% | 18,323,400 |
| Oct 20, 2026 | 5.82 | 5.84 | 5.70 | 5.78 | 5.78 | -0.69% | 17,023,500 |
| Oct 19, 2026 | 5.83 | 5.94 | 5.81 | 5.82 | 5.82 | -0.85% | 16,860,920 |
| Oct 16, 2026 | 6.05 | 6.05 | 5.81 | 5.87 | 5.87 | -1.34% | 20,144,090 |
| Oct 15, 2026 | 5.85 | 5.99 | 5.76 | 5.95 | 5.95 | 0.17% | 30,418,758 |
| Oct 14, 2026 | 6.04 | 6.14 | 5.90 | 5.94 | 5.94 | -2.14% | 17,785,628 |
| Oct 13, 2026 | 6.04 | 6.11 | 5.94 | 6.07 | 6.07 | -0.33% | 20,914,930 |
| Oct 12, 2026 | 6.37 | 6.40 | 6.08 | 6.09 | 6.09 | -3.94% | 21,222,255 |
| Oct 9, 2026 | 6.32 | 6.42 | 6.21 | 6.34 | 6.34 | 0.32% | 23,332,200 |
| Oct 8, 2026 | 6.15 | 6.40 | 6.13 | 6.32 | 6.32 | 2.60% | 22,665,394 |
| Sep 30, 2026 | 6.06 | 6.20 | 6.04 | 6.16 | 6.16 | 1.82% | 15,213,300 |
| Sep 29, 2026 | 6.11 | 6.16 | 5.96 | 6.05 | 6.05 | -0.98% | 17,702,700 |
| Sep 28, 2026 | 6.22 | 6.26 | 6.03 | 6.11 | 6.11 | -1.77% | 16,671,538 |
| Sep 24, 2026 | 6.32 | 6.33 | 6.18 | 6.22 | 6.22 | -1.58% | 11,142,000 |
| Sep 23, 2026 | 6.34 | 6.41 | 6.29 | 6.32 | 6.32 | -0.47% | 13,149,110 |
| Sep 22, 2026 | 6.51 | 6.55 | 6.33 | 6.35 | 6.35 | -2.61% | 17,300,500 |
| Sep 21, 2026 | 6.30 | 6.55 | 6.30 | 6.52 | 6.52 | 3.33% | 21,518,049 |
| Sep 18, 2026 | 6.27 | 6.36 | 6.26 | 6.31 | 6.31 | 0.16% | 14,028,680 |
| Sep 17, 2026 | 6.35 | 6.45 | 6.26 | 6.30 | 6.30 | -1.56% | 18,590,290 |
| Sep 16, 2026 | 6.35 | 6.42 | 6.29 | 6.40 | 6.40 | 0.79% | 20,663,600 |
| Sep 15, 2026 | 6.43 | 6.48 | 6.33 | 6.35 | 6.35 | -1.24% | 18,114,396 |
| Sep 14, 2026 | 6.19 | 6.45 | 6.11 | 6.43 | 6.43 | 3.71% | 40,298,687 |
| Sep 11, 2026 | 6.65 | 6.69 | 6.16 | 6.20 | 6.20 | -7.46% | 45,536,656 |
| Sep 10, 2026 | 7.02 | 7.03 | 6.65 | 6.70 | 6.70 | -4.83% | 31,571,021 |
| Sep 9, 2026 | 7.00 | 7.14 | 6.93 | 7.04 | 7.04 | 0.57% | 22,429,801 |
| Sep 8, 2026 | 6.93 | 7.01 | 6.87 | 7.00 | 7.00 | 1.01% | 26,808,283 |
| Sep 7, 2026 | 7.15 | 7.15 | 6.84 | 6.93 | 6.93 | -3.35% | 29,769,810 |
| 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 |