Shanghai Chlor-Alkali Chemical Co., Ltd. (SHA:600618)
China · Delayed Price · Currency is CNY 9.37
+0.04 (0.43%)
Oct 23, 2026, 3:00 PM CST
SHA:600618 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.28 | 9.38 | 9.06 | 9.37 | 9.37 | 0.43% | 5,092,550 |
| Oct 22, 2026 | 9.48 | 9.56 | 9.31 | 9.33 | 9.33 | -2.10% | 4,442,248 |
| Oct 21, 2026 | 9.51 | 9.57 | 9.46 | 9.53 | 9.53 | 0.21% | 2,780,200 |
| Oct 20, 2026 | 9.57 | 9.58 | 9.42 | 9.51 | 9.51 | -0.31% | 3,458,400 |
| Oct 19, 2026 | 9.47 | 9.65 | 9.47 | 9.54 | 9.54 | -0.21% | 3,561,000 |
| Oct 16, 2026 | 9.39 | 9.65 | 9.38 | 9.56 | 9.56 | 2.47% | 5,112,751 |
| Oct 15, 2026 | 9.64 | 9.64 | 9.31 | 9.33 | 9.33 | -3.81% | 5,693,300 |
| Oct 14, 2026 | 9.78 | 9.87 | 9.67 | 9.70 | 9.70 | -1.02% | 3,625,300 |
| Oct 13, 2026 | 9.80 | 9.83 | 9.61 | 9.80 | 9.80 | -0.10% | 4,708,975 |
| Oct 12, 2026 | 9.98 | 10.04 | 9.81 | 9.81 | 9.81 | -1.70% | 4,124,900 |
| Oct 9, 2026 | 9.87 | 10.02 | 9.76 | 9.98 | 9.98 | 1.32% | 6,227,246 |
| Oct 8, 2026 | 9.66 | 9.89 | 9.56 | 9.85 | 9.85 | 1.97% | 4,433,503 |
| Sep 30, 2026 | 9.53 | 9.68 | 9.52 | 9.66 | 9.66 | 1.47% | 2,962,740 |
| Sep 29, 2026 | 9.55 | 9.61 | 9.50 | 9.52 | 9.52 | -0.63% | 2,960,171 |
| Sep 28, 2026 | 9.71 | 9.75 | 9.56 | 9.58 | 9.58 | -1.44% | 3,406,892 |
| Sep 24, 2026 | 9.87 | 9.92 | 9.71 | 9.72 | 9.72 | -2.11% | 3,935,800 |
| Sep 23, 2026 | 9.88 | 9.95 | 9.82 | 9.93 | 9.93 | 0.40% | 4,763,354 |
| Sep 22, 2026 | 9.97 | 9.99 | 9.88 | 9.89 | 9.89 | -0.70% | 3,661,391 |
| Sep 21, 2026 | 9.82 | 9.97 | 9.82 | 9.96 | 9.96 | 1.43% | 4,307,396 |
| Sep 18, 2026 | 9.77 | 9.88 | 9.76 | 9.82 | 9.82 | 0.61% | 3,751,728 |
| Sep 17, 2026 | 9.82 | 9.90 | 9.68 | 9.76 | 9.76 | -1.31% | 4,606,546 |
| Sep 16, 2026 | 10.04 | 10.04 | 9.81 | 9.89 | 9.89 | -0.30% | 4,150,600 |
| Sep 15, 2026 | 10.11 | 10.14 | 9.91 | 9.92 | 9.92 | -1.78% | 4,353,987 |
| Sep 14, 2026 | 9.99 | 10.14 | 9.91 | 10.10 | 10.10 | 0.50% | 4,532,148 |
| Sep 11, 2026 | 10.41 | 10.41 | 9.90 | 10.05 | 10.05 | -3.64% | 9,623,869 |
| Sep 10, 2026 | 10.62 | 10.77 | 10.40 | 10.43 | 10.43 | -2.71% | 6,930,100 |
| Sep 9, 2026 | 10.56 | 10.77 | 10.55 | 10.72 | 10.72 | 0.85% | 7,191,920 |
| Sep 8, 2026 | 10.36 | 10.66 | 10.32 | 10.63 | 10.63 | 2.80% | 8,771,923 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.31 | 10.34 | 10.34 | -1.15% | 5,607,644 |
| Sep 4, 2026 | 10.48 | 10.60 | 10.40 | 10.46 | 10.46 | 0.29% | 6,407,169 |
| Sep 3, 2026 | 10.49 | 10.61 | 10.40 | 10.43 | 10.43 | -0.38% | 6,542,031 |
| Sep 2, 2026 | 10.77 | 10.77 | 10.35 | 10.47 | 10.47 | -2.42% | 9,302,193 |
| Sep 1, 2026 | 10.53 | 10.88 | 10.48 | 10.73 | 10.73 | 1.61% | 9,987,400 |
| Aug 31, 2026 | 10.65 | 10.66 | 10.37 | 10.56 | 10.56 | -0.94% | 7,897,948 |
| Aug 28, 2026 | 10.43 | 10.70 | 10.35 | 10.66 | 10.66 | 2.30% | 11,209,054 |
| Aug 27, 2026 | 10.36 | 10.45 | 10.24 | 10.42 | 10.42 | 0.19% | 7,099,612 |
| Aug 26, 2026 | 10.20 | 10.45 | 10.09 | 10.40 | 10.40 | 2.46% | 9,363,764 |
| Aug 25, 2026 | 10.09 | 10.28 | 10.06 | 10.15 | 10.15 | 0.10% | 6,814,846 |
| Aug 24, 2026 | 10.08 | 10.22 | 10.03 | 10.14 | 10.14 | 0.30% | 5,348,428 |
| Aug 21, 2026 | 10.11 | 10.18 | 9.96 | 10.11 | 10.11 | - | 4,731,633 |
| Aug 20, 2026 | 10.12 | 10.31 | 10.06 | 10.11 | 10.11 | -0.39% | 6,054,112 |
| Aug 19, 2026 | 10.35 | 10.35 | 10.07 | 10.15 | 10.15 | -0.78% | 6,450,654 |
| Aug 18, 2026 | 10.18 | 10.35 | 10.16 | 10.23 | 10.23 | 0.20% | 5,537,400 |
| Aug 17, 2026 | 10.08 | 10.21 | 9.97 | 10.21 | 10.21 | 1.29% | 5,225,816 |
| Aug 14, 2026 | 10.19 | 10.24 | 10.08 | 10.08 | 10.08 | -0.49% | 4,240,357 |
| Aug 13, 2026 | 10.41 | 10.41 | 10.13 | 10.13 | 10.13 | -2.41% | 8,137,843 |
| Aug 12, 2026 | 10.39 | 10.47 | 10.33 | 10.38 | 10.38 | -0.10% | 4,215,330 |
| Aug 11, 2026 | 10.58 | 10.66 | 10.38 | 10.39 | 10.39 | -1.70% | 6,815,860 |
| Aug 10, 2026 | 10.36 | 10.61 | 10.31 | 10.57 | 10.57 | 1.73% | 7,572,400 |
| Aug 7, 2026 | 10.49 | 10.49 | 10.26 | 10.39 | 10.39 | -1.05% | 5,834,500 |