Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China · Delayed Price · Currency is CNY 5.78
+0.10 (1.76%)
Oct 16, 2026, 3:00 PM CST
Shandong Cynda Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.68 | 5.95 | 5.68 | 5.78 | 5.78 | 1.76% | 9,082,999 |
| Oct 15, 2026 | 5.75 | 5.81 | 5.61 | 5.68 | 5.68 | -2.24% | 10,218,120 |
| 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% | 26,507,040 |
| 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% | 6,407,500 |
| 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 |
| 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 |