Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 5.90
-0.55 (-8.53%)
Jul 13, 2026, 3:00 PM CST
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 6.34 | 6.39 | 6.15 | 6.16 | - | -4.50% | 23,036,100 |
| Jul 10, 2026 | 6.58 | 6.96 | 6.44 | 6.45 | 6.45 | -2.27% | 120,794,200 |
| Jul 9, 2026 | 6.44 | 6.61 | 6.06 | 6.60 | 6.60 | 3.29% | 125,538,330 |
| Jul 8, 2026 | 6.77 | 6.84 | 6.38 | 6.39 | 6.39 | -5.05% | 110,477,200 |
| Jul 7, 2026 | 6.91 | 7.21 | 6.69 | 6.73 | 6.73 | -3.58% | 95,393,070 |
| Jul 6, 2026 | 7.39 | 7.47 | 6.90 | 6.98 | 6.98 | -5.16% | 125,698,608 |
| Jul 3, 2026 | 7.45 | 7.68 | 7.26 | 7.36 | 7.36 | -2.00% | 137,112,732 |
| Jul 2, 2026 | 7.50 | 8.18 | 7.16 | 7.51 | 7.51 | -5.65% | 209,563,840 |
| Jul 1, 2026 | 7.68 | 8.60 | 7.68 | 7.96 | 7.96 | 1.66% | 244,224,996 |
| Jun 30, 2026 | 8.00 | 8.10 | 7.60 | 7.83 | 7.83 | -2.49% | 247,685,994 |
| Jun 29, 2026 | 8.82 | 8.99 | 8.03 | 8.03 | 8.03 | -9.98% | 225,322,700 |
| Jun 26, 2026 | 8.72 | 9.50 | 8.65 | 8.92 | 8.92 | 3.24% | 402,532,020 |
| Jun 25, 2026 | 7.81 | 8.64 | 7.70 | 8.64 | 8.64 | 10.06% | 274,423,016 |
| Jun 24, 2026 | 7.85 | 8.09 | 7.64 | 7.85 | 7.85 | -2.36% | 224,554,176 |
| Jun 23, 2026 | 8.69 | 8.98 | 7.89 | 8.04 | 8.04 | -8.22% | 315,773,970 |
| Jun 22, 2026 | 8.80 | 8.96 | 8.20 | 8.76 | 8.76 | -0.79% | 361,650,600 |
| Jun 18, 2026 | 8.87 | 9.13 | 8.34 | 8.83 | 8.83 | -4.02% | 408,581,400 |
| Jun 17, 2026 | 9.46 | 9.85 | 8.74 | 9.20 | 9.20 | 1.55% | 588,575,700 |
| Jun 16, 2026 | 9.00 | 9.06 | 9.00 | 9.06 | 9.06 | 9.95% | 103,109,700 |
| Jun 15, 2026 | 7.85 | 8.49 | 7.25 | 8.24 | 8.24 | 3.91% | 539,153,800 |
| Jun 12, 2026 | 7.90 | 7.93 | 7.48 | 7.93 | 7.93 | 9.99% | 577,793,200 |
| Jun 11, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 10.08% | 38,887,000 |
| Jun 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 10.08% | 31,438,840 |
| Jun 9, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 9.98% | 40,641,740 |
| Jun 8, 2026 | 5.48 | 5.54 | 5.27 | 5.41 | 5.41 | -5.09% | 88,678,920 |
| Jun 5, 2026 | 5.70 | 5.98 | 5.51 | 5.70 | 5.70 | - | 103,594,400 |
| Jun 4, 2026 | 5.87 | 5.94 | 5.65 | 5.70 | 5.70 | -4.52% | 79,084,860 |
| Jun 3, 2026 | 6.37 | 6.37 | 5.81 | 5.97 | 5.97 | -4.78% | 168,773,100 |
| Jun 2, 2026 | 5.68 | 6.27 | 5.48 | 6.27 | 6.27 | 10.00% | 172,594,500 |
| Jun 1, 2026 | 5.36 | 5.90 | 5.30 | 5.70 | 5.70 | 5.95% | 103,825,700 |
| 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 |