Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 6.22
+0.07 (1.14%)
Sep 7, 2026, 11:29 AM CST
Shandong Cynda Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,670,130 |
| 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% | 72,002,090 |
| 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 |
| Aug 21, 2026 | 5.60 | 5.66 | 5.48 | 5.64 | 5.64 | - | 5,459,035 |
| Aug 20, 2026 | 5.62 | 5.73 | 5.60 | 5.64 | 5.64 | -0.35% | 6,115,500 |
| Aug 19, 2026 | 5.78 | 5.78 | 5.64 | 5.66 | 5.66 | -1.91% | 7,327,400 |
| Aug 18, 2026 | 5.73 | 5.79 | 5.68 | 5.77 | 5.77 | 1.23% | 8,077,800 |
| Aug 17, 2026 | 5.59 | 5.71 | 5.55 | 5.70 | 5.70 | 1.97% | 6,884,608 |
| Aug 14, 2026 | 5.61 | 5.67 | 5.55 | 5.59 | 5.59 | -0.36% | 4,445,048 |
| Aug 13, 2026 | 5.69 | 5.69 | 5.59 | 5.61 | 5.61 | -0.88% | 6,081,300 |
| Aug 12, 2026 | 5.63 | 5.69 | 5.61 | 5.66 | 5.66 | 0.35% | 3,803,050 |
| Aug 11, 2026 | 5.69 | 5.72 | 5.62 | 5.64 | 5.64 | -0.70% | 5,828,900 |
| Aug 10, 2026 | 5.51 | 5.70 | 5.48 | 5.68 | 5.68 | 2.90% | 8,333,629 |
| Aug 7, 2026 | 5.54 | 5.55 | 5.41 | 5.52 | 5.52 | -0.72% | 6,463,100 |
| Aug 6, 2026 | 5.56 | 5.57 | 5.45 | 5.56 | 5.56 | 0.72% | 5,788,781 |
| Aug 5, 2026 | 5.57 | 5.61 | 5.47 | 5.52 | 5.52 | -0.54% | 6,936,704 |
| Aug 4, 2026 | 5.64 | 5.66 | 5.53 | 5.55 | 5.55 | -1.25% | 7,933,200 |
| Aug 3, 2026 | 5.43 | 5.64 | 5.40 | 5.62 | 5.62 | 3.50% | 8,663,499 |
| Jul 31, 2026 | 5.38 | 5.46 | 5.33 | 5.43 | 5.43 | 0.18% | 7,986,620 |
| Jul 30, 2026 | 5.26 | 5.48 | 5.26 | 5.42 | 5.42 | 2.07% | 11,740,640 |
| Jul 29, 2026 | 5.24 | 5.35 | 5.18 | 5.31 | 5.31 | 1.92% | 6,697,040 |
| Jul 28, 2026 | 5.14 | 5.23 | 5.12 | 5.21 | 5.21 | 1.17% | 6,213,540 |
| 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 |