Jiangsu SOPO Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	5.92	5.93	5.72	5.75	-	-2.87%	8,566,676
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
May 21, 2026	7.23	7.30	6.93	6.93	6.93	-4.15%	13,735,010
May 20, 2026	7.30	7.34	7.13	7.23	7.23	-1.36%	13,667,410
May 19, 2026	7.40	7.42	7.22	7.33	7.33	-0.95%	10,075,961
May 18, 2026	7.56	7.57	7.30	7.40	7.40	-1.99%	18,021,057
May 15, 2026	7.63	7.68	7.48	7.55	7.55	-0.92%	14,423,602
May 14, 2026	7.55	7.72	7.49	7.62	7.62	0.79%	15,931,400
May 13, 2026	7.51	7.60	7.49	7.56	7.56	0.27%	10,225,900
May 12, 2026	7.79	7.89	7.48	7.54	7.54	-4.19%	22,083,070
May 11, 2026	8.18	8.18	7.81	7.87	7.87	-2.96%	24,700,260
May 8, 2026	8.12	8.22	8.00	8.11	8.11	1.00%	15,264,000
May 7, 2026	8.32	8.32	7.95	8.03	8.03	-4.06%	24,361,400
May 6, 2026	8.26	8.38	8.00	8.37	8.37	1.09%	21,900,010
Apr 30, 2026	8.56	8.60	8.24	8.28	8.28	-3.27%	18,798,760
Apr 29, 2026	8.55	8.67	8.40	8.56	8.56	0.12%	14,344,400
Apr 28, 2026	8.76	8.80	8.48	8.55	8.55	-2.84%	14,283,800
Apr 27, 2026	8.63	8.86	8.63	8.80	8.80	-0.68%	10,311,860
Apr 24, 2026	8.80	8.95	8.70	8.86	8.86	0.68%	14,684,560
Apr 23, 2026	8.54	9.04	8.53	8.80	8.80	2.44%	22,980,600
Apr 22, 2026	8.67	8.70	8.53	8.59	8.59	-1.26%	15,103,250
Apr 21, 2026	8.68	8.92	8.38	8.70	8.70	1.28%	34,357,500
Apr 20, 2026	9.16	9.28	8.59	8.59	8.59	-9.96%	41,758,460
Apr 17, 2026	9.88	10.09	9.48	9.54	9.54	-1.75%	22,997,560
Apr 16, 2026	9.66	9.78	9.54	9.71	9.71	0.83%	14,345,010
Apr 15, 2026	9.80	9.90	9.53	9.63	9.63	-2.23%	15,613,500
Apr 14, 2026	9.71	9.91	9.52	9.85	9.85	1.55%	19,904,600
Apr 13, 2026	10.02	10.11	9.36	9.70	9.70	-1.02%	22,658,760
Apr 10, 2026	9.91	10.08	9.70	9.80	9.80	-1.11%	23,180,730
Apr 9, 2026	10.12	10.16	9.57	9.91	9.91	-0.50%	33,957,510
Apr 8, 2026	9.61	10.14	9.57	9.96	9.96	-5.23%	39,277,180
Apr 7, 2026	10.19	10.82	9.88	10.51	10.51	5.42%	44,875,760