Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 6.74
+0.04 (0.60%)
May 22, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.68 | 6.77 | 6.66 | 6.74 | 6.74 | 0.60% | 4,382,979 |
| May 21, 2026 | 6.91 | 6.97 | 6.70 | 6.70 | 6.70 | -3.04% | 5,933,100 |
| May 20, 2026 | 7.05 | 7.08 | 6.90 | 6.91 | 6.91 | -2.40% | 5,166,820 |
| May 19, 2026 | 7.03 | 7.09 | 7.01 | 7.08 | 7.08 | - | 3,479,800 |
| May 18, 2026 | 7.11 | 7.11 | 7.00 | 7.08 | 7.08 | -0.42% | 4,903,088 |
| May 15, 2026 | 7.13 | 7.16 | 7.08 | 7.11 | 7.11 | -0.28% | 4,091,047 |
| May 14, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.13 | -1.93% | 5,265,859 |
| May 13, 2026 | 7.29 | 7.32 | 7.26 | 7.27 | 7.27 | -0.14% | 4,233,262 |
| May 12, 2026 | 7.42 | 7.42 | 7.27 | 7.28 | 7.28 | -2.02% | 5,864,289 |
| May 11, 2026 | 7.25 | 7.49 | 7.25 | 7.43 | 7.43 | 2.06% | 11,270,494 |
| May 8, 2026 | 7.33 | 7.33 | 7.25 | 7.28 | 7.28 | -0.55% | 5,997,349 |
| May 7, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.32 | -0.68% | 5,022,825 |
| May 6, 2026 | 7.38 | 7.43 | 7.34 | 7.37 | 7.37 | 0.27% | 5,962,847 |
| Apr 30, 2026 | 7.36 | 7.40 | 7.31 | 7.35 | 7.35 | -0.27% | 3,765,140 |
| Apr 29, 2026 | 7.34 | 7.37 | 7.30 | 7.37 | 7.37 | 0.41% | 3,849,099 |
| Apr 28, 2026 | 7.43 | 7.45 | 7.31 | 7.34 | 7.34 | -1.08% | 4,357,552 |
| Apr 27, 2026 | 7.36 | 7.43 | 7.23 | 7.42 | 7.42 | 0.82% | 6,442,513 |
| Apr 24, 2026 | 7.30 | 7.37 | 7.28 | 7.36 | 7.36 | - | 5,041,593 |
| Apr 23, 2026 | 7.52 | 7.52 | 7.33 | 7.36 | 7.36 | -2.77% | 10,132,144 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.54 | 7.57 | 7.57 | -4.18% | 15,316,745 |
| Apr 21, 2026 | 7.77 | 7.90 | 7.70 | 7.90 | 7.90 | 1.28% | 10,749,740 |
| Apr 20, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 2.23% | 11,052,320 |
| Apr 17, 2026 | 7.58 | 7.69 | 7.56 | 7.63 | 7.63 | 0.39% | 7,558,134 |
| Apr 16, 2026 | 7.54 | 7.62 | 7.51 | 7.60 | 7.60 | 0.93% | 5,381,957 |
| Apr 15, 2026 | 7.63 | 7.64 | 7.53 | 7.53 | 7.53 | -1.31% | 5,324,400 |
| Apr 14, 2026 | 7.67 | 7.68 | 7.52 | 7.63 | 7.63 | - | 6,144,400 |
| Apr 13, 2026 | 7.66 | 7.67 | 7.56 | 7.63 | 7.63 | -0.65% | 5,748,640 |
| Apr 10, 2026 | 7.64 | 7.72 | 7.60 | 7.68 | 7.68 | 0.79% | 7,824,936 |
| Apr 9, 2026 | 7.68 | 7.68 | 7.54 | 7.62 | 7.62 | -0.91% | 8,235,400 |
| Apr 8, 2026 | 7.62 | 7.70 | 7.56 | 7.69 | 7.69 | 1.05% | 11,996,900 |
| Apr 7, 2026 | 7.26 | 7.61 | 7.26 | 7.61 | 7.61 | 4.53% | 12,828,380 |
| Apr 3, 2026 | 7.45 | 7.49 | 7.25 | 7.28 | 7.28 | -2.41% | 6,195,700 |
| Apr 2, 2026 | 7.57 | 7.61 | 7.42 | 7.46 | 7.46 | -1.71% | 7,506,480 |
| Apr 1, 2026 | 7.59 | 7.65 | 7.50 | 7.59 | 7.59 | 0.93% | 9,046,840 |
| Mar 31, 2026 | 7.81 | 7.84 | 7.51 | 7.52 | 7.52 | -4.20% | 15,825,420 |
| Mar 30, 2026 | 7.37 | 8.10 | 7.37 | 7.85 | 7.85 | 5.37% | 27,793,630 |
| Mar 27, 2026 | 7.11 | 7.45 | 7.11 | 7.45 | 7.45 | 3.19% | 10,674,501 |
| Mar 26, 2026 | 7.33 | 7.43 | 7.18 | 7.22 | 7.22 | -1.23% | 8,224,616 |
| Mar 25, 2026 | 7.30 | 7.33 | 7.23 | 7.31 | 7.31 | 0.69% | 8,630,400 |
| Mar 24, 2026 | 7.12 | 7.26 | 6.90 | 7.26 | 7.26 | 4.01% | 10,622,530 |
| Mar 23, 2026 | 7.29 | 7.29 | 6.94 | 6.98 | 6.98 | -6.56% | 12,747,170 |
| 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 |