Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 8.22
+0.04 (0.49%)
Feb 6, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.17 | 8.30 | 8.10 | 8.29 | - | 1.34% | 6,800,300 |
| Feb 5, 2026 | 8.34 | 8.35 | 8.18 | 8.18 | 8.18 | -2.04% | 10,559,190 |
| Feb 4, 2026 | 8.27 | 8.53 | 8.22 | 8.35 | 8.35 | 1.33% | 13,321,400 |
| Feb 3, 2026 | 8.26 | 8.30 | 8.12 | 8.24 | 8.24 | 0.61% | 10,695,260 |
| Feb 2, 2026 | 8.77 | 8.78 | 8.18 | 8.19 | 8.19 | -6.61% | 29,627,580 |
| Jan 30, 2026 | 8.40 | 8.80 | 8.31 | 8.77 | 8.77 | 4.03% | 33,414,630 |
| Jan 29, 2026 | 8.29 | 8.66 | 8.25 | 8.43 | 8.43 | 1.44% | 20,319,770 |
| Jan 28, 2026 | 8.33 | 8.42 | 8.25 | 8.31 | 8.31 | -0.48% | 14,721,570 |
| Jan 27, 2026 | 8.50 | 8.50 | 8.21 | 8.35 | 8.35 | -7.22% | 33,280,440 |
| Jan 26, 2026 | 9.06 | 9.08 | 8.96 | 9.00 | 9.00 | -0.66% | 14,140,368 |
| Jan 23, 2026 | 9.07 | 9.08 | 8.95 | 9.06 | 9.06 | -0.11% | 17,536,980 |
| Jan 22, 2026 | 8.95 | 9.08 | 8.88 | 9.07 | 9.07 | 1.57% | 20,146,580 |
| Jan 21, 2026 | 8.95 | 9.04 | 8.90 | 8.93 | 8.93 | -0.22% | 18,494,180 |
| Jan 20, 2026 | 8.82 | 8.97 | 8.75 | 8.95 | 8.95 | 1.70% | 23,634,910 |
| Jan 19, 2026 | 8.65 | 8.80 | 8.55 | 8.80 | 8.80 | 1.15% | 16,083,850 |
| Jan 16, 2026 | 8.76 | 8.86 | 8.61 | 8.70 | 8.70 | 0.35% | 13,298,540 |
| Jan 15, 2026 | 8.52 | 8.74 | 8.46 | 8.67 | 8.67 | 1.76% | 15,257,280 |
| Jan 14, 2026 | 8.56 | 8.61 | 8.43 | 8.52 | 8.52 | -0.70% | 16,604,480 |
| Jan 13, 2026 | 8.45 | 8.80 | 8.37 | 8.58 | 8.58 | 1.54% | 25,790,106 |
| Jan 12, 2026 | 8.43 | 8.45 | 8.40 | 8.45 | 8.45 | 0.24% | 10,212,100 |
| Jan 9, 2026 | 8.43 | 8.45 | 8.36 | 8.43 | 8.43 | -0.12% | 9,830,600 |
| Jan 8, 2026 | 8.42 | 8.45 | 8.36 | 8.44 | 8.44 | 0.24% | 7,271,428 |
| Jan 7, 2026 | 8.48 | 8.50 | 8.34 | 8.42 | 8.42 | -0.71% | 9,357,776 |
| Jan 6, 2026 | 8.43 | 8.50 | 8.37 | 8.48 | 8.48 | 1.07% | 10,911,040 |
| Jan 5, 2026 | 8.23 | 8.40 | 8.23 | 8.39 | 8.39 | 2.07% | 11,559,890 |
| Dec 31, 2025 | 8.38 | 8.38 | 8.19 | 8.22 | 8.22 | -0.84% | 8,852,748 |
| Dec 30, 2025 | 8.29 | 8.35 | 8.24 | 8.29 | 8.29 | -0.60% | 6,653,722 |
| Dec 29, 2025 | 8.27 | 8.46 | 8.21 | 8.34 | 8.34 | 0.97% | 10,192,520 |
| Dec 26, 2025 | 8.33 | 8.34 | 8.21 | 8.26 | 8.26 | -0.84% | 6,226,100 |
| Dec 25, 2025 | 8.21 | 8.33 | 8.18 | 8.33 | 8.33 | 1.59% | 8,923,900 |
| Dec 24, 2025 | 8.19 | 8.24 | 8.15 | 8.20 | 8.20 | 0.24% | 5,187,600 |
| Dec 23, 2025 | 8.18 | 8.21 | 8.12 | 8.18 | 8.18 | -0.12% | 5,359,960 |
| Dec 22, 2025 | 8.19 | 8.22 | 8.16 | 8.19 | 8.19 | 0.24% | 5,143,643 |
| Dec 19, 2025 | 8.02 | 8.17 | 8.01 | 8.17 | 8.17 | 1.87% | 6,599,407 |
| Dec 18, 2025 | 7.88 | 8.08 | 7.83 | 8.02 | 8.02 | 1.52% | 8,308,614 |
| Dec 17, 2025 | 7.84 | 7.92 | 7.72 | 7.90 | 7.90 | 0.77% | 7,466,585 |
| Dec 16, 2025 | 8.03 | 8.06 | 7.82 | 7.84 | 7.84 | -2.37% | 6,011,248 |
| Dec 15, 2025 | 8.10 | 8.10 | 8.02 | 8.03 | 8.03 | -0.74% | 3,905,440 |
| Dec 12, 2025 | 8.15 | 8.15 | 8.05 | 8.09 | 8.09 | -0.25% | 4,012,174 |
| Dec 11, 2025 | 8.20 | 8.23 | 8.10 | 8.11 | 8.11 | -1.22% | 4,533,792 |
| Dec 10, 2025 | 8.23 | 8.24 | 8.15 | 8.21 | 8.21 | -0.24% | 4,420,800 |
| Dec 9, 2025 | 8.29 | 8.33 | 8.22 | 8.23 | 8.23 | -1.32% | 5,218,108 |
| Dec 8, 2025 | 8.29 | 8.35 | 8.19 | 8.34 | 8.34 | 1.58% | 10,184,800 |
| Dec 5, 2025 | 8.14 | 8.23 | 8.10 | 8.21 | 8.21 | 0.61% | 5,990,320 |
| Dec 4, 2025 | 8.19 | 8.23 | 8.11 | 8.16 | 8.16 | -0.85% | 6,935,328 |
| Dec 3, 2025 | 8.34 | 8.35 | 8.22 | 8.23 | 8.23 | -1.67% | 6,131,868 |
| Dec 2, 2025 | 8.41 | 8.46 | 8.31 | 8.37 | 8.37 | 0.48% | 8,941,140 |
| Dec 1, 2025 | 8.36 | 8.38 | 8.30 | 8.33 | 8.33 | - | 5,877,100 |
| Nov 28, 2025 | 8.29 | 8.33 | 8.21 | 8.33 | 8.33 | 0.60% | 5,698,340 |
| Nov 27, 2025 | 8.20 | 8.30 | 8.19 | 8.28 | 8.28 | 1.10% | 6,198,877 |