Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 5.15
+0.11 (2.18%)
Jul 27, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.01 | 5.18 | 5.00 | 5.15 | 5.15 | 2.18% | 5,946,444 |
| Jul 24, 2026 | 5.24 | 5.24 | 5.03 | 5.04 | 5.04 | -3.63% | 6,324,684 |
| Jul 23, 2026 | 5.01 | 5.24 | 5.01 | 5.23 | 5.23 | 3.16% | 8,292,470 |
| Jul 22, 2026 | 5.14 | 5.19 | 5.01 | 5.07 | 5.07 | -1.36% | 8,153,496 |
| Jul 21, 2026 | 5.23 | 5.27 | 5.10 | 5.14 | 5.14 | -1.72% | 9,384,136 |
| Jul 20, 2026 | 5.25 | 5.47 | 5.19 | 5.23 | 5.23 | -1.88% | 9,473,081 |
| Jul 17, 2026 | 5.52 | 5.60 | 5.26 | 5.33 | 5.33 | -2.74% | 6,945,900 |
| Jul 16, 2026 | 5.45 | 5.55 | 5.36 | 5.48 | 5.48 | 0.55% | 5,758,500 |
| Jul 15, 2026 | 5.36 | 5.49 | 5.31 | 5.45 | 5.45 | 1.49% | 5,879,100 |
| Jul 14, 2026 | 5.21 | 5.37 | 5.15 | 5.37 | 5.37 | 3.07% | 7,175,950 |
| Jul 13, 2026 | 5.30 | 5.34 | 5.21 | 5.21 | 5.21 | -2.62% | 6,160,620 |
| Jul 10, 2026 | 5.24 | 5.42 | 5.13 | 5.35 | 5.35 | 2.10% | 7,914,300 |
| Jul 9, 2026 | 5.32 | 5.40 | 5.17 | 5.24 | 5.24 | -2.24% | 7,080,400 |
| Jul 8, 2026 | 5.44 | 5.48 | 5.31 | 5.36 | 5.36 | -1.65% | 5,091,200 |
| Jul 7, 2026 | 5.69 | 5.73 | 5.45 | 5.45 | 5.45 | -2.85% | 7,376,200 |
| Jul 6, 2026 | 5.65 | 5.71 | 5.57 | 5.61 | 5.61 | 0.18% | 7,694,709 |
| Jul 3, 2026 | 5.45 | 5.66 | 5.44 | 5.60 | 5.60 | 2.75% | 11,075,900 |
| Jul 2, 2026 | 5.35 | 5.50 | 5.33 | 5.45 | 5.45 | 2.06% | 8,900,800 |
| Jul 1, 2026 | 5.22 | 5.43 | 5.16 | 5.34 | 5.34 | 2.89% | 10,164,620 |
| Jun 30, 2026 | 5.22 | 5.28 | 5.10 | 5.19 | 5.19 | -1.14% | 6,977,740 |
| Jun 29, 2026 | 5.27 | 5.29 | 5.02 | 5.25 | 5.25 | -0.38% | 10,579,360 |
| Jun 26, 2026 | 5.37 | 5.39 | 5.21 | 5.27 | 5.27 | -1.86% | 6,761,100 |
| Jun 25, 2026 | 5.55 | 5.55 | 5.31 | 5.37 | 5.37 | -2.72% | 7,217,018 |
| Jun 24, 2026 | 5.66 | 5.72 | 5.49 | 5.52 | 5.52 | -2.82% | 7,109,500 |
| Jun 23, 2026 | 5.64 | 5.79 | 5.60 | 5.68 | 5.68 | 0.71% | 6,894,266 |
| Jun 22, 2026 | 5.60 | 5.67 | 5.38 | 5.64 | 5.64 | 1.44% | 8,307,040 |
| Jun 18, 2026 | 5.56 | 5.64 | 5.47 | 5.56 | 5.56 | -0.54% | 6,113,800 |
| Jun 17, 2026 | 5.81 | 5.83 | 5.56 | 5.59 | 5.59 | -3.79% | 8,717,798 |
| Jun 16, 2026 | 5.87 | 5.87 | 5.69 | 5.81 | 5.81 | -1.02% | 6,003,288 |
| Jun 15, 2026 | 5.90 | 6.04 | 5.83 | 5.87 | 5.87 | -0.84% | 6,738,300 |
| 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 |