Shanxi Tond Chemical Co., Ltd. (SHE:002360)
China · Delayed Price · Currency is CNY 4.100
-0.160 (-3.76%)
Nov 2, 2026, 3:04 PM CST
Shanxi Tond Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.25 | 4.30 | 4.02 | 4.10 | 4.10 | -3.76% | 5,234,200 |
| Oct 30, 2026 | 4.40 | 4.43 | 4.21 | 4.26 | 4.26 | -3.18% | 4,118,400 |
| Oct 29, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -3.51% | 2,905,300 |
| Oct 28, 2026 | 4.45 | 4.57 | 4.45 | 4.56 | 4.56 | 0.66% | 2,598,494 |
| Oct 27, 2026 | 4.59 | 4.64 | 4.50 | 4.53 | 4.53 | -0.44% | 2,405,490 |
| Oct 26, 2026 | 4.51 | 4.60 | 4.47 | 4.55 | 4.55 | 0.66% | 2,214,000 |
| Oct 23, 2026 | 4.43 | 4.53 | 4.36 | 4.52 | 4.52 | -0.44% | 4,524,000 |
| Oct 22, 2026 | 4.55 | 4.69 | 4.48 | 4.54 | 4.54 | -0.87% | 4,242,990 |
| Oct 21, 2026 | 4.51 | 4.62 | 4.49 | 4.58 | 4.58 | -0.43% | 4,483,900 |
| Oct 20, 2026 | 4.76 | 4.81 | 4.56 | 4.60 | 4.60 | -3.36% | 4,132,400 |
| Oct 19, 2026 | 4.75 | 4.81 | 4.40 | 4.76 | 4.76 | 0.85% | 8,289,600 |
| Oct 16, 2026 | 4.88 | 4.95 | 4.66 | 4.72 | 4.72 | -2.48% | 5,165,800 |
| Oct 15, 2026 | 4.87 | 4.94 | 4.71 | 4.84 | 4.84 | -2.62% | 4,376,046 |
| Oct 14, 2026 | 5.04 | 5.08 | 4.90 | 4.97 | 4.97 | -1.39% | 3,800,900 |
| Oct 13, 2026 | 5.03 | 5.11 | 4.98 | 5.04 | 5.04 | - | 3,100,400 |
| Oct 12, 2026 | 5.25 | 5.27 | 5.04 | 5.04 | 5.04 | -3.45% | 3,190,500 |
| Oct 9, 2026 | 5.10 | 5.22 | 5.00 | 5.22 | 5.22 | 2.15% | 3,715,500 |
| Oct 8, 2026 | 5.26 | 5.35 | 5.11 | 5.11 | 5.11 | -4.13% | 4,431,100 |
| Sep 30, 2026 | 5.35 | 5.41 | 5.32 | 5.33 | 5.33 | -0.74% | 5,198,400 |
| Sep 29, 2026 | 5.57 | 5.57 | 5.32 | 5.37 | 5.37 | -3.76% | 5,846,500 |
| Sep 28, 2026 | 5.60 | 5.78 | 5.52 | 5.58 | 5.58 | 1.45% | 8,775,700 |
| Sep 24, 2026 | 5.72 | 5.83 | 5.43 | 5.50 | 5.50 | 3.00% | 11,202,351 |
| Sep 23, 2026 | 5.30 | 5.47 | 5.30 | 5.34 | 5.34 | -0.93% | 4,286,500 |
| Sep 22, 2026 | 5.48 | 5.57 | 5.34 | 5.39 | 5.39 | -2.18% | 7,393,493 |
| Sep 21, 2026 | 5.27 | 5.69 | 5.04 | 5.51 | 5.51 | 3.38% | 14,513,962 |
| Sep 18, 2026 | 5.25 | 5.70 | 5.25 | 5.33 | 5.33 | -8.58% | 18,871,980 |
| Sep 17, 2026 | 5.72 | 5.95 | 5.60 | 5.83 | 5.83 | 2.82% | 7,843,096 |
| Sep 16, 2026 | 5.41 | 5.69 | 5.37 | 5.67 | 5.67 | 4.81% | 4,007,100 |
| Sep 15, 2026 | 5.51 | 5.51 | 5.36 | 5.41 | 5.41 | -1.81% | 3,335,500 |
| Sep 14, 2026 | 5.58 | 5.60 | 5.51 | 5.51 | 5.51 | -1.78% | 3,080,000 |
| Sep 11, 2026 | 5.67 | 5.68 | 5.54 | 5.61 | 5.61 | -1.58% | 4,522,600 |
| Sep 10, 2026 | 5.67 | 5.74 | 5.60 | 5.70 | 5.70 | 1.60% | 3,884,200 |
| Sep 9, 2026 | 5.55 | 5.72 | 5.54 | 5.61 | 5.61 | 1.08% | 4,270,780 |
| Sep 8, 2026 | 5.58 | 5.62 | 5.51 | 5.55 | 5.55 | -1.25% | 3,463,900 |
| Sep 7, 2026 | 5.69 | 5.69 | 5.60 | 5.62 | 5.62 | -1.75% | 4,281,200 |
| Sep 4, 2026 | 5.81 | 5.82 | 5.70 | 5.72 | 5.72 | -1.04% | 2,831,400 |
| Sep 3, 2026 | 5.80 | 5.87 | 5.74 | 5.78 | 5.78 | -1.20% | 2,785,800 |
| Sep 2, 2026 | 5.87 | 5.91 | 5.76 | 5.85 | 5.85 | -0.34% | 3,143,400 |
| Sep 1, 2026 | 5.74 | 5.98 | 5.67 | 5.87 | 5.87 | 3.35% | 5,739,700 |
| Aug 31, 2026 | 5.79 | 5.79 | 5.68 | 5.68 | 5.68 | -2.41% | 3,521,200 |
| Aug 28, 2026 | 5.78 | 5.87 | 5.64 | 5.82 | 5.82 | 0.52% | 3,681,100 |
| Aug 27, 2026 | 5.82 | 5.86 | 5.78 | 5.79 | 5.79 | -0.52% | 2,918,000 |
| Aug 26, 2026 | 5.71 | 5.88 | 5.68 | 5.82 | 5.82 | 1.93% | 3,831,800 |
| Aug 25, 2026 | 5.66 | 5.73 | 5.58 | 5.71 | 5.71 | - | 3,393,700 |
| Aug 24, 2026 | 5.77 | 5.88 | 5.61 | 5.71 | 5.71 | -1.04% | 6,160,909 |
| Aug 21, 2026 | 5.43 | 5.82 | 5.34 | 5.77 | 5.77 | 6.65% | 4,604,809 |
| Aug 20, 2026 | 5.31 | 5.49 | 5.31 | 5.41 | 5.41 | 1.88% | 2,576,100 |
| Aug 19, 2026 | 5.45 | 5.49 | 5.30 | 5.31 | 5.31 | -3.45% | 3,788,800 |
| Aug 18, 2026 | 5.51 | 5.58 | 5.45 | 5.50 | 5.50 | -0.18% | 3,497,200 |
| Aug 17, 2026 | 5.44 | 5.58 | 5.43 | 5.51 | 5.51 | 1.29% | 4,592,796 |