Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 4.220
+0.080 (1.93%)
Sep 29, 2025, 3:00 PM CST
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.16 | 4.27 | 4.09 | 4.22 | 4.22 | 1.93% | 29,627,128 |
| Sep 26, 2025 | 4.13 | 4.19 | 4.11 | 4.14 | 4.14 | - | 16,103,218 |
| Sep 25, 2025 | 4.18 | 4.20 | 4.12 | 4.14 | 4.14 | -0.96% | 16,926,104 |
| Sep 24, 2025 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.72% | 21,814,853 |
| Sep 23, 2025 | 4.21 | 4.22 | 4.09 | 4.15 | 4.15 | -1.66% | 25,666,629 |
| Sep 22, 2025 | 4.34 | 4.34 | 4.19 | 4.22 | 4.22 | -2.54% | 37,295,980 |
| Sep 19, 2025 | 4.34 | 4.36 | 4.30 | 4.33 | 4.33 | -0.23% | 17,801,160 |
| Sep 18, 2025 | 4.44 | 4.46 | 4.31 | 4.34 | 4.34 | -2.69% | 36,232,008 |
| Sep 17, 2025 | 4.46 | 4.50 | 4.40 | 4.46 | 4.46 | 0.45% | 29,711,035 |
| Sep 16, 2025 | 4.49 | 4.52 | 4.39 | 4.44 | 4.44 | -0.67% | 27,815,570 |
| Sep 15, 2025 | 4.54 | 4.57 | 4.44 | 4.47 | 4.47 | -1.97% | 30,725,479 |
| Sep 12, 2025 | 4.56 | 4.57 | 4.49 | 4.56 | 4.56 | - | 34,755,710 |
| Sep 11, 2025 | 4.49 | 4.60 | 4.45 | 4.56 | 4.56 | 2.47% | 47,165,706 |
| Sep 10, 2025 | 4.46 | 4.52 | 4.39 | 4.45 | 4.45 | -0.67% | 26,892,680 |
| Sep 9, 2025 | 4.54 | 4.55 | 4.43 | 4.48 | 4.48 | -0.88% | 29,231,761 |
| Sep 8, 2025 | 4.39 | 4.63 | 4.36 | 4.52 | 4.52 | 3.91% | 54,038,388 |
| Sep 5, 2025 | 4.36 | 4.39 | 4.32 | 4.35 | 4.35 | 0.46% | 27,612,046 |
| Sep 4, 2025 | 4.37 | 4.40 | 4.29 | 4.33 | 4.33 | -0.69% | 28,287,738 |
| Sep 3, 2025 | 4.44 | 4.47 | 4.35 | 4.36 | 4.36 | -1.80% | 23,753,770 |
| Sep 2, 2025 | 4.48 | 4.49 | 4.38 | 4.44 | 4.44 | -0.89% | 35,714,826 |
| Sep 1, 2025 | 4.47 | 4.53 | 4.44 | 4.48 | 4.48 | -0.67% | 32,843,190 |
| Aug 29, 2025 | 4.62 | 4.62 | 4.49 | 4.51 | 4.51 | -2.38% | 47,386,236 |
| Aug 28, 2025 | 4.57 | 4.66 | 4.47 | 4.62 | 4.62 | -0.43% | 81,569,658 |
| 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 | - | - |