Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 4.660
+0.080 (1.75%)
Aug 27, 2025, 2:45 PM CST
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.51 | 4.84 | 4.47 | 4.64 | 4.64 | 1.31% | 143,785,073 |
| Aug 26, 2025 | 4.30 | 4.73 | 4.27 | 4.58 | 4.58 | 6.51% | 164,607,072 |
| Aug 25, 2025 | 4.24 | 4.33 | 4.24 | 4.30 | 4.30 | 1.42% | 42,533,128 |
| Aug 22, 2025 | 4.22 | 4.25 | 4.18 | 4.24 | 4.24 | 0.71% | 30,969,498 |
| Aug 21, 2025 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 33,799,151 |
| Aug 20, 2025 | 4.05 | 4.25 | 4.03 | 4.18 | 4.18 | 3.21% | 68,944,961 |
| Aug 19, 2025 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.25% | 18,320,853 |
| Aug 18, 2025 | 4.03 | 4.07 | 4.02 | 4.06 | 4.06 | 0.74% | 30,225,356 |
| Aug 15, 2025 | 3.98 | 4.04 | 3.97 | 4.03 | 4.03 | 1.00% | 21,467,337 |
| Aug 14, 2025 | 4.05 | 4.06 | 3.98 | 3.99 | 3.99 | -1.48% | 27,355,977 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.02 | 4.05 | 4.05 | 0.25% | 18,495,121 |
| Aug 12, 2025 | 4.05 | 4.06 | 4.02 | 4.04 | 4.04 | -0.25% | 17,060,070 |
| Aug 11, 2025 | 4.03 | 4.06 | 4.01 | 4.05 | 4.05 | 0.50% | 22,356,386 |
| Aug 8, 2025 | 4.00 | 4.04 | 3.99 | 4.03 | 4.03 | 0.50% | 18,366,800 |
| Aug 7, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 4.01 | -0.74% | 20,814,173 |
| Aug 6, 2025 | 4.02 | 4.06 | 3.99 | 4.04 | 4.04 | 0.50% | 31,501,001 |
| Aug 5, 2025 | 4.01 | 4.03 | 3.99 | 4.02 | 4.02 | 0.50% | 24,519,742 |
| Aug 4, 2025 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | - | 31,220,723 |
| Aug 1, 2025 | 4.05 | 4.07 | 4.00 | 4.00 | 4.00 | -1.48% | 41,095,830 |
| Jul 31, 2025 | 4.19 | 4.23 | 4.05 | 4.06 | 4.06 | -3.10% | 83,784,152 |
| Jul 30, 2025 | 4.55 | 4.55 | 4.18 | 4.19 | 4.19 | -1.41% | 196,440,127 |
| Jul 29, 2025 | 4.24 | 4.25 | 4.21 | 4.25 | 4.25 | 10.10% | 70,607,316 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 25, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 23, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 22, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jul 15, 2025 | 3.91 | 3.93 | 3.84 | 3.86 | 3.86 | -1.53% | 26,538,089 |
| Jul 14, 2025 | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | -1.26% | 36,871,995 |
| Jul 11, 2025 | 3.94 | 3.98 | 3.92 | 3.97 | 3.97 | 0.76% | 25,373,000 |
| Jul 10, 2025 | 3.87 | 3.95 | 3.86 | 3.94 | 3.94 | 1.81% | 35,914,400 |
| Jul 9, 2025 | 3.89 | 3.91 | 3.86 | 3.87 | 3.87 | -0.51% | 19,694,593 |
| Jul 8, 2025 | 3.88 | 3.90 | 3.85 | 3.89 | 3.89 | 0.26% | 22,083,036 |
| Jul 7, 2025 | 3.86 | 3.89 | 3.85 | 3.88 | 3.88 | 0.52% | 12,988,897 |
| Jul 4, 2025 | 3.88 | 3.89 | 3.85 | 3.86 | 3.86 | -0.52% | 17,079,330 |
| Jul 3, 2025 | 3.91 | 3.91 | 3.86 | 3.88 | 3.88 | -0.77% | 18,086,849 |
| Jul 2, 2025 | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | 1.30% | 26,239,759 |
| Jul 1, 2025 | 3.83 | 3.86 | 3.81 | 3.86 | 3.86 | 0.78% | 20,532,029 |
| Jun 30, 2025 | 3.83 | 3.84 | 3.81 | 3.83 | 3.83 | 0.26% | 13,602,572 |
| Jun 27, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | 0.26% | 19,638,100 |
| Jun 26, 2025 | 3.83 | 3.85 | 3.80 | 3.81 | 3.81 | -1.04% | 21,614,560 |
| Jun 25, 2025 | 3.83 | 3.88 | 3.80 | 3.85 | 3.85 | 0.26% | 30,585,772 |
| Jun 24, 2025 | 3.78 | 3.85 | 3.73 | 3.84 | 3.84 | -0.26% | 52,525,867 |
| Jun 23, 2025 | 3.67 | 4.04 | 3.63 | 3.85 | 3.85 | 4.90% | 83,416,801 |
| Jun 20, 2025 | 3.66 | 3.70 | 3.66 | 3.67 | 3.67 | 0.27% | 14,359,468 |
| Jun 19, 2025 | 3.71 | 3.71 | 3.65 | 3.66 | 3.66 | -1.35% | 21,284,446 |