Sinochem International Corporation (SHA:600500)
China · Delayed Price · Currency is CNY 4.170
-0.140 (-3.25%)
Oct 29, 2026, 2:04 PM CST
Sinochem International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.29 | 4.34 | 4.17 | 4.17 | 4.17 | -3.25% | 36,987,199 |
| Oct 28, 2026 | 4.35 | 4.39 | 4.26 | 4.31 | 4.31 | 0.23% | 45,620,553 |
| Oct 27, 2026 | 4.45 | 4.47 | 4.30 | 4.30 | 4.30 | -2.71% | 38,035,293 |
| Oct 26, 2026 | 4.55 | 4.56 | 4.42 | 4.42 | 4.42 | -3.49% | 38,919,330 |
| Oct 23, 2026 | 4.41 | 4.58 | 4.37 | 4.58 | 4.58 | 2.46% | 56,840,080 |
| Oct 22, 2026 | 4.61 | 4.62 | 4.44 | 4.47 | 4.47 | -3.04% | 42,427,634 |
| Oct 21, 2026 | 4.59 | 4.64 | 4.57 | 4.61 | 4.61 | 0.66% | 31,697,309 |
| Oct 20, 2026 | 4.54 | 4.63 | 4.54 | 4.58 | 4.58 | 0.66% | 31,067,242 |
| Oct 19, 2026 | 4.52 | 4.59 | 4.48 | 4.55 | 4.55 | -0.87% | 38,915,779 |
| Oct 16, 2026 | 4.67 | 4.69 | 4.56 | 4.59 | 4.59 | 0.22% | 37,284,995 |
| Oct 15, 2026 | 4.52 | 4.64 | 4.51 | 4.58 | 4.58 | -2.14% | 54,000,837 |
| Oct 14, 2026 | 4.84 | 4.86 | 4.68 | 4.68 | 4.68 | -4.10% | 59,587,716 |
| Oct 13, 2026 | 4.79 | 4.92 | 4.68 | 4.88 | 4.88 | -0.20% | 71,727,400 |
| Oct 12, 2026 | 5.04 | 5.05 | 4.89 | 4.89 | 4.89 | -2.78% | 52,167,846 |
| Oct 9, 2026 | 5.01 | 5.09 | 4.90 | 5.03 | 5.03 | -0.79% | 76,688,362 |
| Oct 8, 2026 | 5.14 | 5.33 | 5.04 | 5.07 | 5.07 | -0.20% | 87,444,935 |
| 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 |