Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 5.92
+0.15 (2.60%)
Jun 12, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.85 | 5.96 | 5.69 | 5.92 | 5.92 | 2.60% | 7,482,327 |
| Jun 11, 2026 | 5.80 | 5.88 | 5.71 | 5.77 | 5.77 | -1.20% | 4,453,560 |
| Jun 10, 2026 | 5.83 | 5.91 | 5.76 | 5.84 | 5.84 | -0.17% | 5,365,207 |
| Jun 9, 2026 | 5.82 | 5.96 | 5.79 | 5.85 | 5.85 | 0.86% | 3,706,200 |
| Jun 8, 2026 | 5.92 | 6.02 | 5.75 | 5.80 | 5.80 | -2.36% | 6,302,700 |
| Jun 5, 2026 | 5.98 | 6.09 | 5.88 | 6.04 | 5.94 | 0.83% | 6,218,699 |
| Jun 4, 2026 | 6.11 | 6.14 | 5.95 | 5.99 | 5.89 | -2.28% | 5,625,084 |
| Jun 3, 2026 | 6.23 | 6.23 | 6.09 | 6.13 | 6.03 | -1.61% | 5,214,559 |
| Jun 2, 2026 | 6.37 | 6.39 | 6.17 | 6.23 | 6.13 | -2.04% | 6,388,540 |
| Jun 1, 2026 | 6.10 | 6.40 | 6.07 | 6.36 | 6.25 | 4.09% | 9,799,499 |
| May 29, 2026 | 6.27 | 6.29 | 6.07 | 6.11 | 6.01 | -2.24% | 6,691,940 |
| May 28, 2026 | 6.23 | 6.30 | 6.10 | 6.25 | 6.15 | 0.16% | 6,105,160 |
| May 27, 2026 | 6.49 | 6.49 | 6.19 | 6.24 | 6.14 | -3.55% | 8,194,769 |
| May 26, 2026 | 6.55 | 6.58 | 6.42 | 6.47 | 6.36 | -1.97% | 6,468,333 |
| May 25, 2026 | 6.68 | 6.82 | 6.54 | 6.60 | 6.49 | -2.08% | 5,897,520 |
| May 22, 2026 | 6.68 | 6.77 | 6.66 | 6.74 | 6.63 | 0.60% | 4,382,979 |
| May 21, 2026 | 6.91 | 6.97 | 6.70 | 6.70 | 6.59 | -3.04% | 5,933,100 |
| May 20, 2026 | 7.05 | 7.08 | 6.90 | 6.91 | 6.80 | -2.40% | 5,166,820 |
| May 19, 2026 | 7.03 | 7.09 | 7.01 | 7.08 | 6.96 | - | 3,479,800 |
| May 18, 2026 | 7.11 | 7.11 | 7.00 | 7.08 | 6.96 | -0.42% | 4,903,088 |
| May 15, 2026 | 7.13 | 7.16 | 7.08 | 7.11 | 6.99 | -0.28% | 4,091,047 |
| May 14, 2026 | 7.30 | 7.30 | 7.12 | 7.13 | 7.01 | -1.93% | 5,265,859 |
| May 13, 2026 | 7.29 | 7.32 | 7.26 | 7.27 | 7.15 | -0.14% | 4,233,262 |
| May 12, 2026 | 7.42 | 7.42 | 7.27 | 7.28 | 7.16 | -2.02% | 5,864,289 |
| May 11, 2026 | 7.25 | 7.49 | 7.25 | 7.43 | 7.31 | 2.06% | 11,270,490 |
| May 8, 2026 | 7.33 | 7.33 | 7.25 | 7.28 | 7.16 | -0.55% | 5,997,349 |
| May 7, 2026 | 7.40 | 7.40 | 7.30 | 7.32 | 7.20 | -0.68% | 5,022,825 |
| May 6, 2026 | 7.38 | 7.43 | 7.34 | 7.37 | 7.25 | 0.27% | 5,962,847 |
| Apr 30, 2026 | 7.36 | 7.40 | 7.31 | 7.35 | 7.23 | -0.27% | 3,765,140 |
| Apr 29, 2026 | 7.34 | 7.37 | 7.30 | 7.37 | 7.25 | 0.41% | 3,849,099 |
| Apr 28, 2026 | 7.43 | 7.45 | 7.31 | 7.34 | 7.22 | -1.08% | 4,357,552 |
| Apr 27, 2026 | 7.36 | 7.43 | 7.23 | 7.42 | 7.30 | 0.82% | 6,442,513 |
| Apr 24, 2026 | 7.30 | 7.37 | 7.28 | 7.36 | 7.24 | - | 5,041,593 |
| Apr 23, 2026 | 7.52 | 7.52 | 7.33 | 7.36 | 7.24 | -2.77% | 10,132,140 |
| Apr 22, 2026 | 7.70 | 7.70 | 7.54 | 7.57 | 7.44 | -4.18% | 15,316,740 |
| Apr 21, 2026 | 7.77 | 7.90 | 7.70 | 7.90 | 7.77 | 1.28% | 10,749,740 |
| Apr 20, 2026 | 7.62 | 7.80 | 7.62 | 7.80 | 7.67 | 2.23% | 11,052,320 |
| Apr 17, 2026 | 7.58 | 7.69 | 7.56 | 7.63 | 7.50 | 0.39% | 7,558,134 |
| Apr 16, 2026 | 7.54 | 7.62 | 7.51 | 7.60 | 7.47 | 0.93% | 5,381,957 |
| Apr 15, 2026 | 7.63 | 7.64 | 7.53 | 7.53 | 7.41 | -1.31% | 5,324,400 |
| Apr 14, 2026 | 7.67 | 7.68 | 7.52 | 7.63 | 7.50 | - | 6,144,400 |
| Apr 13, 2026 | 7.66 | 7.67 | 7.56 | 7.63 | 7.50 | -0.65% | 5,748,640 |
| Apr 10, 2026 | 7.64 | 7.72 | 7.60 | 7.68 | 7.55 | 0.79% | 7,824,936 |
| Apr 9, 2026 | 7.68 | 7.68 | 7.54 | 7.62 | 7.49 | -0.91% | 8,235,400 |
| Apr 8, 2026 | 7.62 | 7.70 | 7.56 | 7.69 | 7.56 | 1.05% | 11,996,900 |
| Apr 7, 2026 | 7.26 | 7.61 | 7.26 | 7.61 | 7.48 | 4.53% | 12,828,380 |
| Apr 3, 2026 | 7.45 | 7.49 | 7.25 | 7.28 | 7.16 | -2.41% | 6,195,700 |
| Apr 2, 2026 | 7.57 | 7.61 | 7.42 | 7.46 | 7.34 | -1.71% | 7,506,480 |
| Apr 1, 2026 | 7.59 | 7.65 | 7.50 | 7.59 | 7.46 | 0.93% | 9,046,840 |
| Mar 31, 2026 | 7.81 | 7.84 | 7.51 | 7.52 | 7.40 | -4.20% | 15,825,420 |