Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 8.03
-0.34 (-4.06%)
May 7, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,900,011 |
| Apr 30, 2026 | 8.56 | 8.60 | 8.24 | 8.28 | 8.28 | -3.27% | 18,798,765 |
| 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% | 41,758,469 |
| Apr 17, 2026 | 9.88 | 10.09 | 9.48 | 9.54 | 9.54 | -1.75% | 22,997,565 |
| Apr 16, 2026 | 9.66 | 9.78 | 9.54 | 9.71 | 9.71 | 0.83% | 14,345,018 |
| 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% | 19,904,604 |
| Apr 13, 2026 | 10.02 | 10.11 | 9.36 | 9.70 | 9.70 | -1.02% | 22,658,768 |
| 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 |
| Apr 3, 2026 | 10.24 | 10.29 | 9.66 | 9.97 | 9.97 | -1.38% | 41,858,039 |
| Apr 2, 2026 | 9.99 | 10.69 | 9.99 | 10.11 | 10.11 | 2.12% | 60,891,790 |
| Apr 1, 2026 | 9.00 | 9.92 | 8.98 | 9.90 | 9.90 | 9.76% | 53,852,250 |
| Mar 31, 2026 | 9.17 | 9.36 | 8.90 | 9.02 | 9.02 | -0.22% | 47,745,800 |
| Mar 30, 2026 | 8.52 | 9.23 | 8.50 | 9.04 | 9.04 | 7.75% | 62,671,350 |
| Mar 27, 2026 | 7.99 | 8.55 | 7.99 | 8.39 | 8.39 | 3.97% | 34,803,390 |
| 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 |