Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 5.33
+0.15 (2.90%)
Jul 10, 2026, 1:05 PM CST
Jiangsu SOPO Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |