Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China · Delayed Price · Currency is CNY 6.59
+0.02 (0.30%)
Aug 21, 2026, 3:00 PM CST
Jiangsu SOPO Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.62 | 6.66 | 6.47 | 6.60 | 6.56 | -0.15% | 17,142,900 |
| Aug 5, 2026 | 6.66 | 6.72 | 6.53 | 6.61 | 6.57 | -0.75% | 18,038,800 |
| Aug 4, 2026 | 6.62 | 6.73 | 6.60 | 6.66 | 6.62 | -0.60% | 16,473,088 |
| Aug 3, 2026 | 6.52 | 6.75 | 6.49 | 6.70 | 6.66 | 2.13% | 20,687,900 |
| Jul 31, 2026 | 6.30 | 6.58 | 6.30 | 6.56 | 6.52 | -0.61% | 22,486,100 |
| Jul 30, 2026 | 6.52 | 6.70 | 6.43 | 6.60 | 6.56 | 1.38% | 31,229,308 |
| Jul 29, 2026 | 6.21 | 6.64 | 6.21 | 6.51 | 6.47 | 4.33% | 35,411,688 |
| Jul 28, 2026 | 6.16 | 6.26 | 6.11 | 6.24 | 6.20 | 0.65% | 18,862,277 |
| Jul 27, 2026 | 5.88 | 6.26 | 5.80 | 6.20 | 6.16 | 2.99% | 29,072,837 |
| Jul 24, 2026 | 6.36 | 6.54 | 5.97 | 6.02 | 5.98 | -7.10% | 37,447,647 |
| Jul 23, 2026 | 6.34 | 6.59 | 6.15 | 6.48 | 6.44 | 0.47% | 44,567,248 |
| Jul 22, 2026 | 6.32 | 6.51 | 6.19 | 6.45 | 6.41 | -1.38% | 40,667,943 |
| Jul 21, 2026 | 6.70 | 6.83 | 6.27 | 6.54 | 6.50 | -1.51% | 53,897,937 |
| Jul 20, 2026 | 6.06 | 6.64 | 6.01 | 6.64 | 6.60 | 9.93% | 46,398,519 |
| Jul 17, 2026 | 6.12 | 6.40 | 6.00 | 6.04 | 6.00 | -1.31% | 39,625,443 |
| Jul 16, 2026 | 6.23 | 6.43 | 5.92 | 6.12 | 6.08 | -3.01% | 49,051,029 |
| Jul 15, 2026 | 6.00 | 6.31 | 5.81 | 6.31 | 6.27 | 9.93% | 45,837,857 |
| Jul 14, 2026 | 5.72 | 5.74 | 5.71 | 5.74 | 5.71 | 9.96% | 5,711,707 |
| Jul 13, 2026 | 5.32 | 5.32 | 5.18 | 5.22 | 5.19 | -0.95% | 14,819,200 |
| Jul 10, 2026 | 5.18 | 5.36 | 5.06 | 5.27 | 5.24 | 1.74% | 13,132,400 |
| Jul 9, 2026 | 5.33 | 5.34 | 5.13 | 5.18 | 5.15 | -1.89% | 11,048,597 |
| Jul 8, 2026 | 5.36 | 5.47 | 5.25 | 5.28 | 5.25 | -1.12% | 9,390,500 |
| Jul 7, 2026 | 5.50 | 5.50 | 5.24 | 5.34 | 5.31 | -2.55% | 10,128,200 |
| Jul 6, 2026 | 5.51 | 5.59 | 5.36 | 5.48 | 5.45 | 0.74% | 11,218,506 |
| Jul 3, 2026 | 5.56 | 5.56 | 5.34 | 5.44 | 5.41 | -0.55% | 9,502,700 |
| Jul 2, 2026 | 5.47 | 5.62 | 5.37 | 5.47 | 5.44 | 1.11% | 11,939,757 |
| Jul 1, 2026 | 5.25 | 5.51 | 5.20 | 5.41 | 5.38 | 3.44% | 11,582,252 |
| Jun 30, 2026 | 5.30 | 5.30 | 5.15 | 5.23 | 5.20 | -1.69% | 9,576,801 |
| Jun 29, 2026 | 5.29 | 5.35 | 5.08 | 5.32 | 5.29 | 1.14% | 12,524,060 |
| Jun 26, 2026 | 5.48 | 5.49 | 5.24 | 5.26 | 5.23 | -3.49% | 11,375,276 |
| Jun 25, 2026 | 5.58 | 5.59 | 5.37 | 5.45 | 5.42 | -1.80% | 10,728,503 |
| Jun 24, 2026 | 5.76 | 5.80 | 5.53 | 5.55 | 5.52 | -2.80% | 12,316,300 |
| Jun 23, 2026 | 5.66 | 5.86 | 5.61 | 5.71 | 5.68 | 1.24% | 20,932,901 |
| Jun 22, 2026 | 5.20 | 5.65 | 5.20 | 5.64 | 5.61 | -2.42% | 24,819,697 |
| Jun 18, 2026 | 5.92 | 5.93 | 5.72 | 5.78 | 5.75 | -2.36% | 12,557,170 |
| Jun 17, 2026 | 6.16 | 6.19 | 5.86 | 5.92 | 5.89 | -4.67% | 12,849,700 |
| Jun 16, 2026 | 6.22 | 6.26 | 6.10 | 6.21 | 6.17 | -0.64% | 8,993,200 |
| Jun 15, 2026 | 6.16 | 6.40 | 6.16 | 6.25 | 6.21 | 1.30% | 11,605,600 |
| Jun 12, 2026 | 6.05 | 6.30 | 5.98 | 6.17 | 6.13 | 1.48% | 13,178,510 |