Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 6.54
+0.01 (0.15%)
May 28, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 10.24 | 10.29 | 9.66 | 9.97 | 9.97 | -1.38% | 41,858,030 |
| 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% | 26,108,210 |
| 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% | 36,089,930 |
| 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 |