Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 6.35
+0.08 (1.28%)
Oct 23, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.20 | 6.38 | 6.08 | 6.35 | 6.35 | 1.28% | 12,639,590 |
| Oct 22, 2026 | 6.47 | 6.49 | 6.23 | 6.27 | 6.27 | -3.39% | 11,658,700 |
| Oct 21, 2026 | 6.66 | 6.81 | 6.46 | 6.49 | 6.49 | -1.07% | 13,289,100 |
| Oct 20, 2026 | 6.48 | 6.60 | 6.43 | 6.56 | 6.56 | -0.30% | 12,670,816 |
| Oct 19, 2026 | 6.84 | 6.89 | 6.49 | 6.58 | 6.58 | -4.64% | 19,716,518 |
| Oct 16, 2026 | 6.91 | 7.05 | 6.80 | 6.90 | 6.90 | 0.58% | 21,467,610 |
| Oct 15, 2026 | 7.34 | 7.34 | 6.83 | 6.86 | 6.86 | -8.78% | 36,479,980 |
| Oct 14, 2026 | 7.60 | 7.95 | 7.48 | 7.52 | 7.52 | 1.90% | 44,167,910 |
| Oct 13, 2026 | 7.06 | 7.75 | 6.94 | 7.38 | 7.38 | 3.07% | 38,401,400 |
| Oct 12, 2026 | 7.47 | 7.64 | 7.13 | 7.16 | 7.16 | -5.29% | 27,295,010 |
| Oct 9, 2026 | 7.39 | 7.89 | 7.35 | 7.56 | 7.56 | 5.29% | 39,191,500 |
| Oct 8, 2026 | 6.88 | 7.26 | 6.88 | 7.18 | 7.18 | 4.36% | 17,013,210 |
| Sep 30, 2026 | 6.77 | 6.95 | 6.76 | 6.88 | 6.88 | 1.78% | 6,648,541 |
| Sep 29, 2026 | 6.80 | 6.85 | 6.71 | 6.76 | 6.76 | -0.73% | 6,391,280 |
| Sep 28, 2026 | 6.87 | 6.96 | 6.75 | 6.81 | 6.81 | -0.58% | 12,433,040 |
| Sep 24, 2026 | 6.82 | 6.98 | 6.80 | 6.85 | 6.85 | -0.29% | 8,950,300 |
| Sep 23, 2026 | 7.12 | 7.12 | 6.87 | 6.87 | 6.87 | -4.32% | 13,637,230 |
| Sep 22, 2026 | 7.21 | 7.24 | 7.00 | 7.18 | 7.18 | -0.42% | 11,079,100 |
| Sep 21, 2026 | 7.11 | 7.32 | 7.09 | 7.21 | 7.21 | -0.83% | 16,273,667 |
| Sep 18, 2026 | 6.98 | 7.47 | 6.81 | 7.27 | 7.27 | 6.13% | 25,037,457 |
| Sep 17, 2026 | 6.80 | 6.87 | 6.59 | 6.85 | 6.85 | -0.29% | 13,379,590 |
| Sep 16, 2026 | 6.89 | 6.94 | 6.83 | 6.87 | 6.87 | -0.72% | 8,823,384 |
| Sep 15, 2026 | 7.06 | 7.08 | 6.88 | 6.92 | 6.92 | -1.98% | 10,321,762 |
| Sep 14, 2026 | 7.10 | 7.20 | 6.98 | 7.06 | 7.06 | -0.70% | 7,156,500 |
| Sep 11, 2026 | 7.38 | 7.41 | 7.03 | 7.11 | 7.11 | -3.79% | 10,788,100 |
| Sep 10, 2026 | 7.41 | 7.50 | 7.34 | 7.39 | 7.39 | - | 9,718,910 |
| Sep 9, 2026 | 7.37 | 7.53 | 7.35 | 7.39 | 7.39 | -0.81% | 11,493,110 |
| Sep 8, 2026 | 7.18 | 7.48 | 7.16 | 7.45 | 7.45 | 3.76% | 15,843,610 |
| Sep 7, 2026 | 7.16 | 7.22 | 7.05 | 7.18 | 7.18 | 0.42% | 11,798,500 |
| Sep 4, 2026 | 7.25 | 7.35 | 7.11 | 7.15 | 7.15 | -1.65% | 18,745,200 |
| Sep 3, 2026 | 7.40 | 7.58 | 7.24 | 7.27 | 7.27 | -0.82% | 21,296,301 |
| Sep 2, 2026 | 7.42 | 7.64 | 7.28 | 7.33 | 7.33 | -1.35% | 31,597,346 |
| Sep 1, 2026 | 7.31 | 7.50 | 7.22 | 7.43 | 7.43 | 2.62% | 25,419,550 |
| Aug 31, 2026 | 7.12 | 7.24 | 6.92 | 7.24 | 7.24 | 1.26% | 23,074,550 |
| Aug 28, 2026 | 6.89 | 7.20 | 6.87 | 7.15 | 7.15 | 3.92% | 20,719,922 |
| Aug 27, 2026 | 6.86 | 6.94 | 6.80 | 6.88 | 6.88 | 0.29% | 17,698,710 |
| Aug 26, 2026 | 6.63 | 6.96 | 6.63 | 6.86 | 6.86 | 1.78% | 17,866,800 |
| Aug 25, 2026 | 6.69 | 6.81 | 6.63 | 6.74 | 6.74 | 1.05% | 14,909,743 |
| Aug 24, 2026 | 6.61 | 6.68 | 6.52 | 6.67 | 6.67 | 1.21% | 12,962,352 |
| Aug 21, 2026 | 6.51 | 6.60 | 6.45 | 6.59 | 6.59 | 0.30% | 8,914,356 |
| Aug 20, 2026 | 6.58 | 6.72 | 6.49 | 6.57 | 6.57 | - | 9,211,600 |
| Aug 19, 2026 | 6.68 | 6.78 | 6.53 | 6.57 | 6.57 | -2.38% | 12,117,500 |
| Aug 18, 2026 | 6.62 | 6.85 | 6.60 | 6.77 | 6.73 | 2.27% | 14,751,400 |
| Aug 17, 2026 | 6.46 | 6.64 | 6.39 | 6.62 | 6.58 | 2.48% | 12,337,601 |
| Aug 14, 2026 | 6.54 | 6.57 | 6.42 | 6.46 | 6.42 | -1.22% | 11,751,210 |
| Aug 13, 2026 | 6.70 | 6.72 | 6.54 | 6.54 | 6.50 | -2.68% | 13,794,301 |
| Aug 12, 2026 | 6.74 | 6.80 | 6.60 | 6.72 | 6.68 | -1.03% | 12,649,100 |
| Aug 11, 2026 | 6.93 | 7.03 | 6.76 | 6.79 | 6.75 | -2.86% | 17,823,401 |
| Aug 10, 2026 | 6.70 | 7.00 | 6.66 | 6.99 | 6.95 | 4.33% | 26,155,200 |
| Aug 7, 2026 | 6.61 | 6.72 | 6.52 | 6.70 | 6.66 | 1.52% | 20,192,200 |