Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 4.900
-0.070 (-1.41%)
Nov 9, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.97 | 5.01 | 4.88 | 4.90 | 4.90 | -1.41% | 5,302,400 |
| Nov 6, 2026 | 4.93 | 5.00 | 4.88 | 4.97 | 4.97 | -0.20% | 5,866,770 |
| Nov 5, 2026 | 4.88 | 4.99 | 4.85 | 4.98 | 4.98 | 2.05% | 7,465,240 |
| Nov 4, 2026 | 4.88 | 4.90 | 4.78 | 4.88 | 4.88 | - | 7,061,800 |
| Nov 3, 2026 | 4.85 | 4.96 | 4.81 | 4.88 | 4.88 | 0.83% | 5,717,375 |
| Nov 2, 2026 | 4.83 | 4.90 | 4.75 | 4.84 | 4.84 | 0.21% | 7,234,400 |
| Oct 30, 2026 | 4.95 | 5.01 | 4.81 | 4.83 | 4.83 | -2.42% | 6,222,960 |
| Oct 29, 2026 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -2.56% | 6,104,000 |
| Oct 28, 2026 | 5.10 | 5.15 | 5.04 | 5.08 | 5.08 | 0.20% | 5,418,100 |
| Oct 27, 2026 | 5.28 | 5.31 | 5.07 | 5.07 | 5.07 | -3.98% | 6,532,200 |
| Oct 26, 2026 | 5.27 | 5.32 | 5.19 | 5.28 | 5.28 | -0.38% | 5,853,300 |
| Oct 23, 2026 | 5.28 | 5.30 | 5.04 | 5.30 | 5.30 | -0.38% | 8,018,600 |
| Oct 22, 2026 | 5.45 | 5.49 | 5.30 | 5.32 | 5.32 | -2.39% | 5,666,960 |
| Oct 21, 2026 | 5.61 | 5.64 | 5.42 | 5.45 | 5.45 | -1.98% | 5,947,873 |
| Oct 20, 2026 | 5.51 | 5.60 | 5.48 | 5.56 | 5.56 | 0.91% | 6,443,400 |
| Oct 19, 2026 | 5.67 | 5.68 | 5.36 | 5.51 | 5.51 | -4.67% | 12,421,000 |
| Oct 16, 2026 | 5.75 | 5.95 | 5.71 | 5.78 | 5.78 | 1.76% | 9,082,999 |
| Oct 15, 2026 | 5.75 | 5.81 | 5.61 | 5.68 | 5.68 | -2.24% | 10,218,126 |
| Oct 14, 2026 | 5.97 | 6.06 | 5.79 | 5.81 | 5.81 | -2.68% | 10,218,700 |
| Oct 13, 2026 | 5.85 | 6.04 | 5.78 | 5.97 | 5.97 | 1.19% | 11,616,332 |
| Oct 12, 2026 | 6.05 | 6.15 | 5.86 | 5.90 | 5.90 | -3.44% | 10,164,300 |
| Oct 9, 2026 | 6.12 | 6.14 | 5.90 | 6.11 | 6.11 | -1.61% | 18,867,720 |
| Oct 8, 2026 | 5.90 | 6.36 | 5.84 | 6.21 | 6.21 | 5.79% | 26,507,049 |
| Sep 30, 2026 | 5.87 | 5.94 | 5.84 | 5.87 | 5.87 | 0.51% | 5,938,202 |
| Sep 29, 2026 | 5.80 | 5.88 | 5.74 | 5.84 | 5.84 | 1.04% | 6,450,200 |
| Sep 28, 2026 | 5.83 | 5.85 | 5.72 | 5.78 | 5.78 | -0.86% | 6,138,019 |
| Sep 24, 2026 | 5.85 | 5.86 | 5.75 | 5.83 | 5.83 | 0.17% | 6,309,300 |
| Sep 23, 2026 | 5.90 | 5.91 | 5.79 | 5.82 | 5.82 | -1.52% | 6,259,500 |
| Sep 22, 2026 | 5.92 | 5.97 | 5.83 | 5.91 | 5.91 | -0.51% | 7,645,800 |
| Sep 21, 2026 | 5.75 | 5.97 | 5.72 | 5.94 | 5.94 | 3.48% | 10,967,088 |
| Sep 18, 2026 | 5.81 | 5.85 | 5.72 | 5.74 | 5.74 | -1.37% | 8,351,400 |
| Sep 17, 2026 | 5.77 | 5.85 | 5.64 | 5.82 | 5.82 | 1.04% | 8,523,900 |
| Sep 16, 2026 | 5.72 | 5.80 | 5.66 | 5.76 | 5.76 | 0.35% | 6,772,013 |
| Sep 15, 2026 | 5.96 | 5.98 | 5.72 | 5.74 | 5.74 | -4.01% | 12,189,700 |
| Sep 14, 2026 | 6.10 | 6.13 | 5.95 | 5.98 | 5.98 | -2.29% | 10,385,680 |
| Sep 11, 2026 | 6.39 | 6.40 | 6.08 | 6.12 | 6.12 | -4.08% | 14,515,365 |
| Sep 10, 2026 | 6.50 | 6.57 | 6.37 | 6.38 | 6.38 | -2.00% | 15,911,320 |
| Sep 9, 2026 | 6.56 | 6.71 | 6.44 | 6.51 | 6.51 | -0.91% | 28,717,235 |
| Sep 8, 2026 | 6.23 | 6.60 | 6.23 | 6.57 | 6.57 | 4.95% | 38,003,800 |
| Sep 7, 2026 | 6.15 | 6.29 | 6.15 | 6.26 | 6.26 | 1.79% | 15,064,300 |
| Sep 4, 2026 | 6.14 | 6.25 | 6.06 | 6.15 | 6.15 | 0.99% | 15,487,895 |
| Sep 3, 2026 | 6.28 | 6.33 | 6.08 | 6.09 | 6.09 | -3.33% | 22,670,137 |
| Sep 2, 2026 | 6.40 | 6.54 | 6.24 | 6.30 | 6.30 | -3.67% | 34,354,950 |
| Sep 1, 2026 | 6.16 | 6.62 | 6.16 | 6.54 | 6.54 | 2.19% | 55,279,390 |
| Aug 31, 2026 | 6.94 | 6.96 | 6.35 | 6.40 | 6.40 | 1.11% | 72,002,095 |
| Aug 28, 2026 | 5.77 | 6.33 | 5.70 | 6.33 | 6.33 | 10.09% | 22,515,945 |
| Aug 27, 2026 | 5.68 | 5.76 | 5.65 | 5.75 | 5.75 | 0.88% | 7,702,640 |
| Aug 26, 2026 | 5.69 | 5.78 | 5.66 | 5.70 | 5.70 | 0.71% | 8,822,740 |
| Aug 25, 2026 | 5.49 | 5.69 | 5.48 | 5.66 | 5.66 | 1.62% | 9,216,495 |
| Aug 24, 2026 | 5.65 | 5.68 | 5.53 | 5.57 | 5.57 | -1.24% | 4,744,019 |