Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 6.56
-0.04 (-0.61%)
Jul 31, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.30 | 6.58 | 6.30 | 6.50 | - | -1.52% | 12,455,000 |
| Jul 30, 2026 | 6.52 | 6.70 | 6.43 | 6.60 | 6.60 | 1.38% | 31,229,308 |
| Jul 29, 2026 | 6.21 | 6.64 | 6.21 | 6.51 | 6.51 | 4.33% | 35,411,688 |
| Jul 28, 2026 | 6.16 | 6.26 | 6.11 | 6.24 | 6.24 | 0.65% | 18,862,270 |
| Jul 27, 2026 | 5.88 | 6.26 | 5.80 | 6.20 | 6.20 | 2.99% | 29,072,837 |
| Jul 24, 2026 | 6.36 | 6.54 | 5.97 | 6.02 | 6.02 | -7.10% | 37,447,640 |
| Jul 23, 2026 | 6.34 | 6.59 | 6.15 | 6.48 | 6.48 | 0.47% | 44,567,240 |
| Jul 22, 2026 | 6.32 | 6.51 | 6.19 | 6.45 | 6.45 | -1.38% | 40,667,940 |
| Jul 21, 2026 | 6.70 | 6.83 | 6.27 | 6.54 | 6.54 | -1.51% | 53,897,930 |
| Jul 20, 2026 | 6.06 | 6.64 | 6.01 | 6.64 | 6.64 | 9.93% | 46,398,510 |
| Jul 17, 2026 | 6.12 | 6.40 | 6.00 | 6.04 | 6.04 | -1.31% | 39,625,443 |
| Jul 16, 2026 | 6.23 | 6.43 | 5.92 | 6.12 | 6.12 | -3.01% | 49,051,029 |
| Jul 15, 2026 | 6.00 | 6.31 | 5.81 | 6.31 | 6.31 | 9.93% | 45,837,857 |
| Jul 14, 2026 | 5.72 | 5.74 | 5.71 | 5.74 | 5.74 | 9.96% | 5,711,707 |
| Jul 13, 2026 | 5.32 | 5.32 | 5.18 | 5.22 | 5.22 | -0.95% | 14,819,200 |
| Jul 10, 2026 | 5.18 | 5.36 | 5.06 | 5.27 | 5.27 | 1.74% | 13,132,400 |
| Jul 9, 2026 | 5.33 | 5.34 | 5.13 | 5.18 | 5.18 | -1.89% | 11,048,597 |
| Jul 8, 2026 | 5.36 | 5.47 | 5.25 | 5.28 | 5.28 | -1.12% | 9,390,500 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.24 | 5.34 | 5.34 | -2.55% | 10,128,200 |
| Jul 6, 2026 | 5.51 | 5.59 | 5.36 | 5.48 | 5.48 | 0.74% | 11,218,506 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.34 | 5.44 | 5.44 | -0.55% | 9,502,700 |
| Jul 2, 2026 | 5.47 | 5.62 | 5.37 | 5.47 | 5.47 | 1.11% | 11,939,757 |
| Jul 1, 2026 | 5.25 | 5.51 | 5.20 | 5.41 | 5.41 | 3.44% | 11,582,252 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.15 | 5.23 | 5.23 | -1.69% | 9,576,801 |
| Jun 29, 2026 | 5.29 | 5.35 | 5.08 | 5.32 | 5.32 | 1.14% | 12,524,060 |
| Jun 26, 2026 | 5.48 | 5.49 | 5.24 | 5.26 | 5.26 | -3.49% | 11,375,270 |
| Jun 25, 2026 | 5.58 | 5.59 | 5.37 | 5.45 | 5.45 | -1.80% | 10,728,500 |
| Jun 24, 2026 | 5.76 | 5.80 | 5.53 | 5.55 | 5.55 | -2.80% | 12,316,300 |
| Jun 23, 2026 | 5.66 | 5.86 | 5.61 | 5.71 | 5.71 | 1.24% | 20,932,900 |
| Jun 22, 2026 | 5.20 | 5.65 | 5.20 | 5.64 | 5.64 | -2.42% | 24,819,690 |
| Jun 18, 2026 | 5.92 | 5.93 | 5.72 | 5.78 | 5.78 | -2.36% | 12,557,170 |
| Jun 17, 2026 | 6.16 | 6.19 | 5.86 | 5.92 | 5.92 | -4.67% | 12,849,700 |
| Jun 16, 2026 | 6.22 | 6.26 | 6.10 | 6.21 | 6.21 | -0.64% | 8,993,200 |
| Jun 15, 2026 | 6.16 | 6.40 | 6.16 | 6.25 | 6.25 | 1.30% | 11,605,600 |
| Jun 12, 2026 | 6.05 | 6.30 | 5.98 | 6.17 | 6.17 | 1.48% | 13,178,515 |
| Jun 11, 2026 | 6.10 | 6.30 | 5.97 | 6.08 | 6.08 | 0.33% | 15,341,400 |
| Jun 10, 2026 | 5.93 | 6.09 | 5.89 | 6.06 | 6.06 | 2.36% | 12,614,440 |
| Jun 9, 2026 | 6.10 | 6.12 | 5.90 | 5.92 | 5.92 | -2.15% | 12,196,300 |
| Jun 8, 2026 | 6.20 | 6.30 | 5.99 | 6.05 | 6.05 | -3.82% | 10,736,200 |
| Jun 5, 2026 | 6.18 | 6.37 | 6.17 | 6.29 | 6.29 | 1.29% | 10,481,650 |
| Jun 4, 2026 | 6.40 | 6.41 | 6.17 | 6.21 | 6.21 | -3.12% | 10,848,400 |
| Jun 3, 2026 | 6.50 | 6.53 | 6.37 | 6.41 | 6.41 | -1.38% | 10,310,900 |
| Jun 2, 2026 | 6.65 | 6.66 | 6.46 | 6.50 | 6.50 | -2.11% | 9,512,600 |
| Jun 1, 2026 | 6.43 | 6.67 | 6.38 | 6.64 | 6.64 | 3.59% | 12,393,400 |
| May 29, 2026 | 6.54 | 6.55 | 6.37 | 6.41 | 6.41 | -1.99% | 9,269,900 |
| May 28, 2026 | 6.51 | 6.64 | 6.42 | 6.54 | 6.54 | 0.15% | 10,763,860 |
| May 27, 2026 | 6.75 | 6.78 | 6.49 | 6.53 | 6.53 | -3.69% | 12,059,600 |
| May 26, 2026 | 6.89 | 6.89 | 6.71 | 6.78 | 6.78 | -1.74% | 10,086,000 |
| May 25, 2026 | 7.04 | 7.08 | 6.84 | 6.90 | 6.90 | -1.99% | 8,416,400 |
| May 22, 2026 | 7.02 | 7.09 | 6.85 | 7.04 | 7.04 | 1.59% | 11,422,283 |