Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 5.38
-0.10 (-1.82%)
May 29, 2026, 3:00 PM CST
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.50 | 5.73 | 5.32 | 5.38 | 5.38 | -1.82% | 77,382,680 |
| May 28, 2026 | 5.32 | 5.57 | 5.27 | 5.48 | 5.48 | 1.48% | 76,888,510 |
| May 27, 2026 | 5.84 | 6.17 | 5.30 | 5.40 | 5.40 | -6.57% | 119,584,000 |
| May 26, 2026 | 5.71 | 5.91 | 5.59 | 5.78 | 5.78 | 1.23% | 91,888,240 |
| May 25, 2026 | 6.25 | 6.28 | 5.68 | 5.71 | 5.71 | -9.51% | 124,984,200 |
| May 22, 2026 | 5.95 | 6.49 | 5.88 | 6.31 | 6.31 | 6.41% | 154,983,500 |
| May 21, 2026 | 6.15 | 6.22 | 5.85 | 5.93 | 5.93 | -3.58% | 138,122,700 |
| May 20, 2026 | 6.13 | 6.46 | 6.03 | 6.15 | 6.15 | 0.33% | 140,545,600 |
| May 19, 2026 | 6.30 | 6.45 | 5.95 | 6.13 | 6.13 | -1.61% | 208,723,300 |
| May 18, 2026 | 5.64 | 6.23 | 5.49 | 6.23 | 6.23 | 10.07% | 197,944,300 |
| May 15, 2026 | 5.86 | 6.10 | 5.66 | 5.66 | 5.66 | -3.74% | 161,157,400 |
| May 14, 2026 | 5.86 | 6.10 | 5.77 | 5.88 | 5.88 | 3.16% | 226,220,300 |
| May 13, 2026 | 5.18 | 5.70 | 5.14 | 5.70 | 5.70 | 10.04% | 186,372,100 |
| May 12, 2026 | 5.16 | 5.27 | 5.12 | 5.18 | 5.18 | 0.19% | 55,658,900 |
| May 11, 2026 | 5.05 | 5.32 | 5.05 | 5.17 | 5.17 | 4.23% | 89,173,480 |
| May 8, 2026 | 4.80 | 5.05 | 4.77 | 4.96 | 4.96 | 2.90% | 82,610,360 |
| May 7, 2026 | 4.85 | 4.90 | 4.70 | 4.82 | 4.82 | 0.84% | 62,035,450 |
| May 6, 2026 | 4.65 | 4.88 | 4.59 | 4.78 | 4.78 | 3.91% | 74,817,810 |
| Apr 30, 2026 | 4.45 | 4.72 | 4.38 | 4.60 | 4.60 | 3.84% | 72,963,180 |
| Apr 29, 2026 | 4.38 | 4.45 | 4.33 | 4.43 | 4.43 | -0.45% | 37,336,530 |
| Apr 28, 2026 | 4.21 | 4.50 | 4.21 | 4.45 | 4.45 | 5.45% | 65,008,620 |
| Apr 27, 2026 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.86% | 22,558,320 |
| Apr 24, 2026 | 4.25 | 4.32 | 4.20 | 4.30 | 4.30 | 0.94% | 30,658,690 |
| Apr 23, 2026 | 4.19 | 4.31 | 4.18 | 4.26 | 4.26 | 1.67% | 34,781,390 |
| Apr 22, 2026 | 4.18 | 4.22 | 4.16 | 4.19 | 4.19 | - | 26,392,160 |
| Apr 21, 2026 | 4.22 | 4.23 | 4.16 | 4.19 | 4.19 | -1.18% | 23,529,250 |
| Apr 20, 2026 | 4.29 | 4.29 | 4.18 | 4.24 | 4.24 | -0.93% | 40,829,350 |
| Apr 17, 2026 | 4.31 | 4.37 | 4.27 | 4.28 | 4.28 | -0.70% | 27,300,380 |
| Apr 16, 2026 | 4.29 | 4.33 | 4.25 | 4.31 | 4.31 | 0.23% | 22,733,700 |
| Apr 15, 2026 | 4.38 | 4.40 | 4.25 | 4.30 | 4.30 | -2.05% | 31,910,010 |
| Apr 14, 2026 | 4.38 | 4.41 | 4.32 | 4.39 | 4.39 | -0.23% | 23,817,600 |
| Apr 13, 2026 | 4.41 | 4.43 | 4.27 | 4.40 | 4.40 | -1.12% | 34,997,400 |
| Apr 10, 2026 | 4.40 | 4.52 | 4.38 | 4.45 | 4.45 | 1.37% | 27,950,130 |
| Apr 9, 2026 | 4.39 | 4.44 | 4.37 | 4.39 | 4.39 | -0.45% | 28,285,270 |
| Apr 8, 2026 | 4.40 | 4.42 | 4.34 | 4.41 | 4.41 | -0.23% | 41,658,470 |
| Apr 7, 2026 | 4.16 | 4.43 | 4.14 | 4.42 | 4.42 | 6.00% | 47,747,760 |
| Apr 3, 2026 | 4.34 | 4.37 | 4.14 | 4.17 | 4.17 | -4.14% | 33,536,260 |
| Apr 2, 2026 | 4.40 | 4.43 | 4.32 | 4.35 | 4.35 | -1.36% | 26,244,050 |
| Apr 1, 2026 | 4.38 | 4.45 | 4.36 | 4.41 | 4.41 | 1.61% | 27,481,650 |
| Mar 31, 2026 | 4.45 | 4.47 | 4.32 | 4.34 | 4.34 | -2.69% | 34,017,790 |
| Mar 30, 2026 | 4.45 | 4.50 | 4.36 | 4.46 | 4.46 | -0.22% | 36,789,000 |
| Mar 27, 2026 | 4.30 | 4.51 | 4.27 | 4.47 | 4.47 | 3.23% | 48,810,310 |
| 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 |