Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 5.32
+0.04 (0.76%)
Aug 26, 2026, 3:00 PM CST
Sinochem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.65 | 4.99 | 4.34 | 4.94 | 4.94 | 6.24% | 142,106,800 |
| Jul 20, 2026 | 5.25 | 5.26 | 4.64 | 4.65 | 4.65 | -9.88% | 119,481,100 |
| Jul 17, 2026 | 5.51 | 5.61 | 5.10 | 5.16 | 5.16 | -7.53% | 91,178,064 |
| Jul 16, 2026 | 5.88 | 5.94 | 5.53 | 5.58 | 5.58 | -7.00% | 84,357,980 |
| Jul 15, 2026 | 6.28 | 6.31 | 5.96 | 6.00 | 6.00 | -4.00% | 67,276,383 |
| Jul 14, 2026 | 5.98 | 6.27 | 5.76 | 6.25 | 6.25 | 5.93% | 109,979,330 |
| Jul 13, 2026 | 6.34 | 6.39 | 5.84 | 5.90 | 5.90 | -8.53% | 93,543,870 |
| 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 |