Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 5.08
+0.07 (1.40%)
Sep 30, 2026, 3:00 PM CST
Sinochem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.10 | 5.21 | 5.06 | 5.08 | 5.08 | 1.40% | 50,348,108 |
| Sep 29, 2026 | 4.93 | 5.11 | 4.92 | 5.01 | 5.01 | -0.20% | 65,820,215 |
| Sep 28, 2026 | 5.54 | 5.54 | 5.00 | 5.02 | 5.02 | -9.55% | 128,066,700 |
| Sep 24, 2026 | 5.74 | 5.78 | 5.53 | 5.55 | 5.55 | -4.31% | 104,518,463 |
| Sep 23, 2026 | 5.75 | 5.91 | 5.72 | 5.80 | 5.80 | 0.52% | 98,071,612 |
| Sep 22, 2026 | 5.90 | 5.96 | 5.73 | 5.77 | 5.77 | -1.70% | 102,769,100 |
| Sep 21, 2026 | 5.83 | 5.90 | 5.80 | 5.87 | 5.87 | 0.17% | 83,554,782 |
| Sep 18, 2026 | 5.88 | 5.92 | 5.76 | 5.86 | 5.86 | 0.51% | 97,231,820 |
| Sep 17, 2026 | 6.00 | 6.10 | 5.81 | 5.83 | 5.83 | -3.32% | 164,215,800 |
| Sep 16, 2026 | 5.49 | 6.03 | 5.41 | 6.03 | 6.03 | 10.04% | 150,283,500 |
| Sep 15, 2026 | 5.60 | 5.65 | 5.46 | 5.48 | 5.48 | -3.01% | 97,610,203 |
| Sep 14, 2026 | 5.67 | 5.76 | 5.55 | 5.65 | 5.65 | -1.05% | 68,240,320 |
| Sep 11, 2026 | 5.70 | 5.78 | 5.49 | 5.71 | 5.71 | -1.04% | 119,668,418 |
| Sep 10, 2026 | 5.88 | 6.06 | 5.75 | 5.77 | 5.77 | -1.87% | 129,541,186 |
| Sep 9, 2026 | 5.82 | 5.92 | 5.73 | 5.88 | 5.88 | 1.20% | 137,030,134 |
| Sep 8, 2026 | 5.52 | 5.93 | 5.49 | 5.81 | 5.81 | 5.64% | 173,196,446 |
| Sep 7, 2026 | 5.43 | 5.57 | 5.43 | 5.50 | 5.50 | 2.04% | 87,336,524 |
| Sep 4, 2026 | 5.55 | 5.71 | 5.34 | 5.39 | 5.39 | -2.18% | 108,586,361 |
| Sep 3, 2026 | 5.66 | 5.69 | 5.42 | 5.51 | 5.51 | -1.43% | 84,805,424 |
| Sep 2, 2026 | 5.57 | 5.80 | 5.56 | 5.59 | 5.59 | - | 149,724,839 |
| Sep 1, 2026 | 5.69 | 5.69 | 5.53 | 5.59 | 5.59 | -1.58% | 88,191,043 |
| Aug 31, 2026 | 5.60 | 5.69 | 5.53 | 5.68 | 5.68 | 0.18% | 92,014,951 |
| Aug 28, 2026 | 5.54 | 5.72 | 5.53 | 5.67 | 5.67 | 1.43% | 116,672,323 |
| Aug 27, 2026 | 5.28 | 5.61 | 5.26 | 5.59 | 5.59 | 5.08% | 128,256,559 |
| Aug 26, 2026 | 5.24 | 5.36 | 5.15 | 5.32 | 5.32 | 0.76% | 96,954,224 |
| Aug 25, 2026 | 5.27 | 5.36 | 5.17 | 5.28 | 5.28 | -1.68% | 113,609,613 |
| Aug 24, 2026 | 5.50 | 5.55 | 5.23 | 5.37 | 5.37 | -2.54% | 160,577,204 |
| Aug 21, 2026 | 5.07 | 5.60 | 4.99 | 5.51 | 5.51 | 8.25% | 272,479,000 |
| Aug 20, 2026 | 5.25 | 5.27 | 5.03 | 5.09 | 5.09 | -2.68% | 124,495,840 |
| Aug 19, 2026 | 5.40 | 5.72 | 5.17 | 5.23 | 5.23 | -4.91% | 157,063,366 |
| Aug 18, 2026 | 5.60 | 5.85 | 5.47 | 5.50 | 5.50 | -1.61% | 176,191,853 |
| Aug 17, 2026 | 5.36 | 5.68 | 5.35 | 5.59 | 5.59 | 5.27% | 171,002,256 |
| Aug 14, 2026 | 5.22 | 5.50 | 5.20 | 5.31 | 5.31 | 2.71% | 127,073,258 |
| Aug 13, 2026 | 5.30 | 5.37 | 5.16 | 5.17 | 5.17 | -2.45% | 110,149,342 |
| Aug 12, 2026 | 5.44 | 5.48 | 5.26 | 5.30 | 5.30 | -0.93% | 128,529,650 |
| Aug 11, 2026 | 5.30 | 5.49 | 5.21 | 5.35 | 5.35 | 0.75% | 197,049,721 |
| Aug 10, 2026 | 5.52 | 5.53 | 5.16 | 5.31 | 5.31 | -3.63% | 258,112,563 |
| Aug 7, 2026 | 5.00 | 5.51 | 4.91 | 5.51 | 5.51 | 9.98% | 152,938,716 |
| Aug 6, 2026 | 4.92 | 5.04 | 4.84 | 5.01 | 5.01 | 0.80% | 81,003,240 |
| Aug 5, 2026 | 4.72 | 5.00 | 4.68 | 4.97 | 4.97 | 5.07% | 92,336,070 |
| Aug 4, 2026 | 4.62 | 4.77 | 4.60 | 4.73 | 4.73 | 3.05% | 72,973,851 |
| Aug 3, 2026 | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | 0.22% | 65,789,667 |
| Jul 31, 2026 | 4.69 | 4.89 | 4.57 | 4.58 | 4.58 | 2.00% | 109,980,310 |
| Jul 30, 2026 | 4.62 | 4.72 | 4.48 | 4.49 | 4.49 | -4.26% | 85,323,050 |
| Jul 29, 2026 | 4.63 | 4.74 | 4.53 | 4.69 | 4.69 | 0.21% | 88,256,786 |
| Jul 28, 2026 | 4.88 | 4.98 | 4.62 | 4.68 | 4.68 | -5.26% | 74,062,680 |
| Jul 27, 2026 | 4.74 | 4.95 | 4.69 | 4.94 | 4.94 | 4.88% | 81,543,170 |
| Jul 24, 2026 | 4.70 | 4.91 | 4.69 | 4.71 | 4.71 | -1.87% | 63,661,742 |
| Jul 23, 2026 | 4.78 | 4.92 | 4.73 | 4.80 | 4.80 | 0.84% | 67,817,320 |
| Jul 22, 2026 | 4.88 | 4.96 | 4.71 | 4.76 | 4.76 | -3.64% | 85,066,370 |