Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 8.39
+0.32 (3.97%)
Mar 27, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.97 | 8.34 | 7.88 | 8.07 | 8.07 | 1.13% | 27,229,480 |
| Mar 25, 2026 | 7.85 | 8.10 | 7.75 | 7.98 | 7.98 | -0.13% | 22,156,860 |
| Mar 24, 2026 | 7.92 | 8.00 | 7.60 | 7.99 | 7.99 | 0.63% | 26,108,212 |
| Mar 23, 2026 | 7.90 | 8.30 | 7.81 | 7.94 | 7.94 | -2.22% | 33,032,980 |
| Mar 20, 2026 | 8.15 | 8.47 | 7.86 | 8.12 | 8.12 | -4.92% | 41,027,620 |
| Mar 19, 2026 | 8.82 | 9.40 | 8.37 | 8.54 | 8.54 | -0.23% | 51,707,680 |
| Mar 18, 2026 | 8.74 | 9.07 | 8.43 | 8.56 | 8.56 | -2.17% | 36,089,931 |
| Mar 17, 2026 | 9.04 | 9.39 | 8.67 | 8.75 | 8.75 | -4.48% | 36,682,030 |
| Mar 16, 2026 | 8.98 | 9.54 | 8.95 | 9.16 | 9.16 | -1.08% | 68,440,000 |
| Mar 13, 2026 | 8.36 | 9.26 | 8.36 | 9.26 | 9.26 | 9.98% | 52,531,520 |
| Mar 12, 2026 | 8.28 | 8.62 | 8.22 | 8.42 | 8.42 | 2.56% | 26,766,290 |
| Mar 11, 2026 | 7.95 | 8.25 | 7.81 | 8.21 | 8.21 | 2.88% | 20,080,320 |
| Mar 10, 2026 | 8.28 | 8.28 | 7.95 | 7.98 | 7.98 | -3.86% | 22,516,200 |
| Mar 9, 2026 | 8.60 | 8.76 | 8.28 | 8.30 | 8.30 | 0.24% | 25,657,610 |
| Mar 6, 2026 | 7.93 | 8.35 | 7.88 | 8.28 | 8.28 | 4.41% | 19,667,180 |
| Mar 5, 2026 | 8.18 | 8.19 | 7.83 | 7.93 | 7.93 | -1.86% | 14,653,800 |
| Mar 4, 2026 | 8.00 | 8.29 | 8.00 | 8.08 | 8.08 | -1.70% | 14,552,530 |
| Mar 3, 2026 | 8.47 | 8.52 | 8.18 | 8.22 | 8.22 | -1.56% | 23,357,700 |
| Mar 2, 2026 | 8.45 | 8.78 | 8.11 | 8.35 | 8.35 | 4.11% | 39,758,345 |
| Feb 27, 2026 | 8.03 | 8.09 | 7.89 | 8.02 | 8.02 | -0.12% | 7,635,522 |
| Feb 26, 2026 | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | 0.50% | 9,789,488 |
| Feb 25, 2026 | 7.89 | 8.11 | 7.89 | 7.99 | 7.99 | 1.40% | 11,024,750 |
| Feb 24, 2026 | 7.66 | 7.93 | 7.66 | 7.88 | 7.88 | 3.68% | 8,596,400 |
| Feb 13, 2026 | 7.72 | 7.74 | 7.59 | 7.60 | 7.60 | -1.94% | 5,263,300 |
| Feb 12, 2026 | 7.86 | 7.87 | 7.71 | 7.75 | 7.75 | -1.90% | 6,804,200 |
| Feb 11, 2026 | 7.79 | 7.95 | 7.72 | 7.90 | 7.90 | 1.54% | 7,888,025 |
| Feb 10, 2026 | 7.78 | 7.84 | 7.68 | 7.78 | 7.78 | - | 6,062,701 |
| Feb 9, 2026 | 7.68 | 7.80 | 7.65 | 7.78 | 7.78 | 1.43% | 6,730,400 |
| Feb 6, 2026 | 7.46 | 7.80 | 7.40 | 7.67 | 7.67 | 1.86% | 8,970,800 |
| Feb 5, 2026 | 7.69 | 7.75 | 7.52 | 7.53 | 7.53 | -1.57% | 4,856,700 |
| Feb 4, 2026 | 7.64 | 7.68 | 7.54 | 7.65 | 7.65 | 0.26% | 5,525,400 |
| Feb 3, 2026 | 7.50 | 7.71 | 7.50 | 7.63 | 7.63 | 2.01% | 9,508,910 |
| Feb 2, 2026 | 7.87 | 7.88 | 7.47 | 7.48 | 7.48 | -5.56% | 15,900,700 |
| Jan 30, 2026 | 7.66 | 7.96 | 7.64 | 7.92 | 7.92 | 2.59% | 16,139,190 |
| Jan 29, 2026 | 7.78 | 7.86 | 7.68 | 7.72 | 7.72 | -0.90% | 9,667,840 |
| Jan 28, 2026 | 7.68 | 7.85 | 7.64 | 7.79 | 7.79 | 1.70% | 11,393,560 |
| Jan 27, 2026 | 7.73 | 7.82 | 7.56 | 7.66 | 7.66 | -1.16% | 10,577,300 |
| Jan 26, 2026 | 7.73 | 7.80 | 7.63 | 7.75 | 7.75 | 0.65% | 15,695,110 |
| Jan 23, 2026 | 7.50 | 7.78 | 7.49 | 7.70 | 7.70 | 2.80% | 20,550,070 |
| Jan 22, 2026 | 7.42 | 7.50 | 7.37 | 7.49 | 7.49 | 0.94% | 8,313,913 |
| Jan 21, 2026 | 7.39 | 7.49 | 7.30 | 7.42 | 7.42 | 0.27% | 12,400,200 |
| Jan 20, 2026 | 7.27 | 7.42 | 7.21 | 7.40 | 7.40 | 2.07% | 9,887,732 |
| Jan 19, 2026 | 7.05 | 7.26 | 7.03 | 7.25 | 7.25 | 1.97% | 9,552,400 |
| Jan 16, 2026 | 7.21 | 7.24 | 7.08 | 7.11 | 7.11 | -1.39% | 6,166,710 |
| Jan 15, 2026 | 7.13 | 7.30 | 7.08 | 7.21 | 7.21 | 0.98% | 7,294,011 |
| Jan 14, 2026 | 7.15 | 7.23 | 7.06 | 7.14 | 7.14 | 0.14% | 8,910,085 |
| Jan 13, 2026 | 7.10 | 7.27 | 7.05 | 7.13 | 7.13 | 0.14% | 7,578,200 |
| Jan 12, 2026 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 0.42% | 6,030,033 |
| Jan 9, 2026 | 7.06 | 7.09 | 7.01 | 7.09 | 7.09 | - | 6,134,010 |
| Jan 8, 2026 | 7.07 | 7.14 | 7.05 | 7.09 | 7.09 | - | 4,840,400 |