Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 4.470
+0.140 (3.23%)
At close: Mar 27, 2026
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.51 | 4.27 | 4.47 | 4.47 | 3.23% | 48,810,312 |
| Mar 26, 2026 | 4.39 | 4.55 | 4.31 | 4.33 | 4.33 | -1.81% | 42,798,690 |
| Mar 25, 2026 | 4.26 | 4.42 | 4.24 | 4.41 | 4.41 | 2.80% | 39,173,350 |
| Mar 24, 2026 | 4.33 | 4.34 | 4.13 | 4.29 | 4.29 | 0.23% | 42,195,900 |
| Mar 23, 2026 | 4.23 | 4.45 | 4.13 | 4.28 | 4.28 | -0.23% | 64,215,990 |
| Mar 20, 2026 | 4.41 | 4.45 | 4.29 | 4.29 | 4.29 | -3.16% | 45,478,520 |
| Mar 19, 2026 | 4.55 | 4.58 | 4.40 | 4.43 | 4.43 | -2.85% | 55,827,930 |
| Mar 18, 2026 | 4.65 | 4.67 | 4.49 | 4.56 | 4.56 | -1.72% | 55,954,120 |
| Mar 17, 2026 | 4.73 | 4.86 | 4.64 | 4.64 | 4.64 | -2.52% | 55,414,150 |
| Mar 16, 2026 | 4.89 | 5.03 | 4.71 | 4.76 | 4.76 | -3.25% | 82,602,440 |
| Mar 13, 2026 | 4.93 | 5.02 | 4.88 | 4.92 | 4.92 | -0.20% | 79,764,250 |
| Mar 12, 2026 | 4.86 | 5.03 | 4.77 | 4.93 | 4.93 | 2.92% | 115,869,300 |
| Mar 11, 2026 | 4.57 | 4.82 | 4.52 | 4.79 | 4.79 | 4.59% | 95,802,590 |
| Mar 10, 2026 | 4.66 | 4.73 | 4.56 | 4.58 | 4.58 | -3.17% | 76,635,560 |
| Mar 9, 2026 | 4.89 | 4.93 | 4.68 | 4.73 | 4.73 | -1.25% | 77,647,142 |
| Mar 6, 2026 | 4.52 | 4.83 | 4.49 | 4.79 | 4.79 | 5.51% | 82,203,730 |
| Mar 5, 2026 | 4.54 | 4.60 | 4.45 | 4.54 | 4.54 | 0.67% | 37,206,744 |
| Mar 4, 2026 | 4.50 | 4.63 | 4.47 | 4.51 | 4.51 | -1.10% | 52,969,100 |
| Mar 3, 2026 | 4.77 | 4.78 | 4.53 | 4.56 | 4.56 | -4.60% | 69,310,610 |
| Mar 2, 2026 | 4.68 | 4.81 | 4.60 | 4.78 | 4.78 | 2.14% | 72,067,160 |
| Feb 27, 2026 | 4.60 | 4.72 | 4.59 | 4.68 | 4.68 | 1.74% | 41,119,700 |
| Feb 26, 2026 | 4.71 | 4.75 | 4.58 | 4.60 | 4.60 | -2.54% | 51,969,220 |
| Feb 25, 2026 | 4.59 | 4.82 | 4.59 | 4.72 | 4.72 | 3.06% | 76,163,880 |
| Feb 24, 2026 | 4.48 | 4.63 | 4.47 | 4.58 | 4.58 | 2.92% | 44,645,250 |
| Feb 13, 2026 | 4.50 | 4.61 | 4.44 | 4.45 | 4.45 | -1.11% | 42,524,260 |
| Feb 12, 2026 | 4.58 | 4.58 | 4.46 | 4.50 | 4.50 | -1.53% | 32,962,370 |
| Feb 11, 2026 | 4.53 | 4.64 | 4.48 | 4.57 | 4.57 | 0.44% | 38,383,660 |
| Feb 10, 2026 | 4.51 | 4.59 | 4.38 | 4.55 | 4.55 | 0.89% | 51,775,440 |
| Feb 9, 2026 | 4.50 | 4.54 | 4.42 | 4.51 | 4.51 | 2.04% | 47,120,703 |
| Feb 6, 2026 | 4.31 | 4.55 | 4.27 | 4.42 | 4.42 | 1.38% | 46,783,200 |
| Feb 5, 2026 | 4.46 | 4.50 | 4.32 | 4.36 | 4.36 | -2.46% | 44,349,970 |
| Feb 4, 2026 | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | 0.68% | 45,322,400 |
| Feb 3, 2026 | 4.39 | 4.48 | 4.32 | 4.44 | 4.44 | 1.83% | 44,677,210 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.35 | 4.36 | 4.36 | -6.64% | 85,307,700 |
| Jan 30, 2026 | 4.54 | 4.72 | 4.49 | 4.67 | 4.67 | 1.74% | 85,530,495 |
| Jan 29, 2026 | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | 0.66% | 66,635,600 |
| Jan 28, 2026 | 4.43 | 4.63 | 4.41 | 4.56 | 4.56 | 3.17% | 71,030,450 |
| Jan 27, 2026 | 4.40 | 4.52 | 4.35 | 4.42 | 4.42 | -1.56% | 47,435,130 |
| Jan 26, 2026 | 4.44 | 4.54 | 4.42 | 4.49 | 4.49 | 0.90% | 53,764,670 |
| Jan 23, 2026 | 4.35 | 4.48 | 4.32 | 4.45 | 4.45 | 2.77% | 63,394,543 |
| Jan 22, 2026 | 4.26 | 4.38 | 4.21 | 4.33 | 4.33 | 1.64% | 54,613,120 |
| Jan 21, 2026 | 4.25 | 4.39 | 4.18 | 4.26 | 4.26 | 0.47% | 62,696,810 |
| Jan 20, 2026 | 4.05 | 4.24 | 4.04 | 4.24 | 4.24 | 4.43% | 62,073,260 |
| Jan 19, 2026 | 3.95 | 4.06 | 3.93 | 4.06 | 4.06 | 2.53% | 28,289,590 |
| Jan 16, 2026 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 22,393,700 |
| Jan 15, 2026 | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | - | 24,719,330 |
| Jan 14, 2026 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | - | 33,860,160 |
| Jan 13, 2026 | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | -0.98% | 31,443,380 |
| Jan 12, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | - | 27,627,180 |
| Jan 9, 2026 | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | -0.24% | 26,511,050 |