Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 7.01
-0.46 (-6.16%)
Mar 23, 2026, 2:45 PM CST
Shandong Cynda Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.80 | 7.84 | 7.46 | 7.47 | 7.47 | -4.23% | 12,974,000 |
| Mar 19, 2026 | 8.16 | 8.16 | 7.77 | 7.80 | 7.80 | -4.41% | 18,511,277 |
| Mar 18, 2026 | 8.20 | 8.26 | 8.09 | 8.16 | 8.16 | -0.73% | 12,500,600 |
| Mar 17, 2026 | 8.41 | 8.53 | 8.21 | 8.22 | 8.22 | -1.91% | 16,400,480 |
| Mar 16, 2026 | 8.60 | 8.74 | 8.35 | 8.38 | 8.38 | -2.78% | 24,165,340 |
| Mar 13, 2026 | 8.85 | 8.91 | 8.61 | 8.62 | 8.62 | -2.82% | 31,383,740 |
| Mar 12, 2026 | 8.42 | 9.10 | 8.42 | 8.87 | 8.87 | 6.61% | 63,775,600 |
| Mar 11, 2026 | 8.27 | 8.39 | 8.16 | 8.32 | 8.32 | 0.73% | 13,021,800 |
| Mar 10, 2026 | 8.24 | 8.31 | 8.23 | 8.26 | 8.26 | - | 7,716,800 |
| Mar 9, 2026 | 8.31 | 8.45 | 8.20 | 8.26 | 8.26 | -1.55% | 11,283,230 |
| Mar 6, 2026 | 8.08 | 8.42 | 8.07 | 8.39 | 8.39 | 3.33% | 14,768,040 |
| Mar 5, 2026 | 8.25 | 8.25 | 8.09 | 8.12 | 8.12 | 0.12% | 8,860,200 |
| Mar 4, 2026 | 8.09 | 8.25 | 8.01 | 8.11 | 8.11 | -0.37% | 9,176,381 |
| Mar 3, 2026 | 8.45 | 8.52 | 8.11 | 8.14 | 8.14 | -4.24% | 13,936,710 |
| Mar 2, 2026 | 8.53 | 8.60 | 8.32 | 8.50 | 8.50 | -1.73% | 14,990,509 |
| Feb 27, 2026 | 8.58 | 8.67 | 8.52 | 8.65 | 8.65 | 0.82% | 11,434,310 |
| Feb 26, 2026 | 8.62 | 8.75 | 8.48 | 8.58 | 8.58 | 0.35% | 14,417,900 |
| Feb 25, 2026 | 8.57 | 8.63 | 8.51 | 8.55 | 8.55 | - | 14,990,122 |
| Feb 24, 2026 | 8.22 | 8.59 | 8.20 | 8.55 | 8.55 | 5.04% | 22,853,340 |
| Feb 13, 2026 | 8.20 | 8.26 | 8.14 | 8.14 | 8.14 | -0.97% | 7,790,700 |
| Feb 12, 2026 | 8.29 | 8.30 | 8.17 | 8.22 | 8.22 | -0.84% | 7,332,802 |
| Feb 11, 2026 | 8.26 | 8.39 | 8.21 | 8.29 | 8.29 | 0.24% | 8,262,459 |
| Feb 10, 2026 | 8.26 | 8.35 | 8.24 | 8.27 | 8.27 | -0.24% | 7,015,880 |
| Feb 9, 2026 | 8.28 | 8.31 | 8.22 | 8.29 | 8.29 | 0.85% | 8,635,379 |
| Feb 6, 2026 | 8.17 | 8.30 | 8.10 | 8.22 | 8.22 | 0.49% | 10,276,880 |
| 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 |