Shanxi Tond Chemical Co., Ltd. (SHE:002360)
China · Delayed Price · Currency is CNY 5.33
+0.02 (0.38%)
Jun 18, 2026, 3:04 PM CST
Shanxi Tond Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 5.40 | 5.40 | 5.21 | 5.25 | - | -1.13% | 614,800 |
| Jun 17, 2026 | 5.46 | 5.50 | 5.21 | 5.31 | 5.31 | -2.93% | 9,101,200 |
| Jun 16, 2026 | 5.46 | 5.51 | 5.31 | 5.47 | 5.47 | -0.55% | 5,038,100 |
| Jun 15, 2026 | 5.50 | 5.64 | 5.45 | 5.50 | 5.50 | 0.36% | 6,538,906 |
| Jun 12, 2026 | 5.40 | 5.58 | 5.28 | 5.48 | 5.48 | 1.67% | 8,231,828 |
| Jun 11, 2026 | 5.42 | 5.58 | 5.29 | 5.39 | 5.39 | -3.23% | 7,585,455 |
| Jun 10, 2026 | 5.80 | 5.82 | 5.54 | 5.57 | 5.57 | -4.46% | 7,713,177 |
| Jun 9, 2026 | 5.77 | 5.91 | 5.55 | 5.83 | 5.83 | 1.22% | 6,540,823 |
| Jun 8, 2026 | 5.73 | 5.88 | 5.70 | 5.76 | 5.76 | -2.37% | 7,870,057 |
| Jun 5, 2026 | 6.06 | 6.06 | 5.86 | 5.90 | 5.90 | -2.16% | 10,007,431 |
| Jun 4, 2026 | 6.01 | 6.17 | 6.00 | 6.03 | 6.03 | -1.79% | 6,908,404 |
| Jun 3, 2026 | 6.28 | 6.39 | 6.09 | 6.14 | 6.14 | -2.23% | 9,420,653 |
| Jun 2, 2026 | 6.08 | 6.39 | 6.08 | 6.28 | 6.28 | 3.12% | 12,235,600 |
| Jun 1, 2026 | 6.06 | 6.11 | 6.03 | 6.09 | 6.09 | 0.50% | 5,691,766 |
| May 29, 2026 | 6.08 | 6.15 | 5.97 | 6.06 | 6.06 | 0.33% | 8,616,496 |
| May 28, 2026 | 5.83 | 6.07 | 5.82 | 6.04 | 6.04 | 3.42% | 8,214,771 |
| May 27, 2026 | 5.90 | 6.12 | 5.80 | 5.84 | 5.84 | -0.85% | 9,226,900 |
| May 26, 2026 | 5.94 | 5.97 | 5.67 | 5.89 | 5.89 | -1.34% | 12,628,170 |
| May 25, 2026 | 6.15 | 6.20 | 5.92 | 5.97 | 5.97 | -2.93% | 10,923,540 |
| May 22, 2026 | 6.09 | 6.18 | 6.07 | 6.15 | 6.15 | 1.32% | 7,687,693 |
| May 21, 2026 | 6.27 | 6.36 | 6.05 | 6.07 | 6.07 | -3.19% | 14,679,200 |
| May 20, 2026 | 6.26 | 6.46 | 6.20 | 6.27 | 6.27 | 0.16% | 20,432,764 |
| May 19, 2026 | 6.35 | 6.49 | 6.12 | 6.26 | 6.26 | -1.26% | 30,705,019 |
| May 18, 2026 | 6.33 | 6.34 | 6.16 | 6.34 | 6.34 | 4.97% | 33,918,860 |
| May 15, 2026 | 6.10 | 6.14 | 6.00 | 6.04 | 6.04 | -0.82% | 10,823,100 |
| May 14, 2026 | 6.13 | 6.24 | 6.04 | 6.09 | 6.09 | -2.09% | 13,726,300 |
| May 13, 2026 | 6.18 | 6.31 | 6.14 | 6.22 | 6.22 | -1.27% | 17,457,230 |
| May 12, 2026 | 6.25 | 6.39 | 6.09 | 6.30 | 6.30 | 0.16% | 18,285,000 |
| May 11, 2026 | 6.12 | 6.38 | 6.12 | 6.29 | 6.29 | 1.13% | 18,833,320 |
| May 8, 2026 | 6.17 | 6.34 | 6.07 | 6.22 | 6.22 | 2.98% | 22,102,120 |
| May 7, 2026 | 6.10 | 6.25 | 6.01 | 6.04 | 6.04 | -1.95% | 14,222,080 |
| May 6, 2026 | 6.29 | 6.45 | 6.00 | 6.16 | 6.16 | -0.96% | 25,289,830 |
| Apr 30, 2026 | 6.00 | 6.28 | 5.73 | 6.22 | 6.22 | 4.01% | 42,414,440 |
| Apr 29, 2026 | 5.98 | 6.09 | 5.98 | 5.98 | 5.98 | -4.93% | 53,041,240 |
| Apr 27, 2026 | 5.96 | 6.49 | 5.79 | 6.29 | 6.29 | 4.49% | 39,313,600 |
| Apr 24, 2026 | 6.20 | 6.22 | 5.84 | 6.02 | 6.02 | -5.94% | 40,225,500 |
| Apr 23, 2026 | 6.92 | 6.99 | 6.28 | 6.40 | 6.40 | -7.51% | 64,138,070 |
| Apr 22, 2026 | 6.80 | 6.92 | 6.40 | 6.92 | 6.92 | 10.02% | 35,466,030 |
| Apr 21, 2026 | 6.35 | 6.48 | 6.21 | 6.29 | 6.29 | -1.72% | 11,654,300 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.23 | 6.40 | 6.40 | 0.79% | 14,288,000 |
| Apr 17, 2026 | 6.58 | 6.65 | 6.25 | 6.35 | 6.35 | -3.05% | 20,952,500 |
| Apr 16, 2026 | 6.68 | 6.70 | 6.15 | 6.55 | 6.55 | -2.96% | 37,898,500 |
| Apr 15, 2026 | 6.87 | 6.90 | 6.66 | 6.75 | 6.75 | - | 17,390,460 |
| Apr 14, 2026 | 6.55 | 6.78 | 6.43 | 6.75 | 6.75 | 4.01% | 23,179,960 |
| Apr 13, 2026 | 6.49 | 6.65 | 6.41 | 6.49 | 6.49 | 0.15% | 13,921,040 |
| Apr 10, 2026 | 6.55 | 6.60 | 6.43 | 6.48 | 6.48 | -0.92% | 13,416,900 |
| Apr 9, 2026 | 6.52 | 6.74 | 6.50 | 6.54 | 6.54 | -0.15% | 18,669,600 |
| Apr 8, 2026 | 6.68 | 6.68 | 6.41 | 6.55 | 6.55 | -1.65% | 21,907,500 |
| Apr 7, 2026 | 6.21 | 6.70 | 6.15 | 6.66 | 6.66 | 8.12% | 27,775,200 |
| Apr 3, 2026 | 6.32 | 6.42 | 6.16 | 6.16 | 6.16 | -2.38% | 12,476,310 |