Shanxi Tond Chemical Co., Ltd. (SHE:002360)
China · Delayed Price · Currency is CNY 5.80
+0.01 (0.17%)
Aug 28, 2026, 11:39 AM CST
Shanxi Tond Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5.49 | 5.49 | 5.37 | 5.44 | 5.44 | 0.55% | 3,132,296 |
| Aug 13, 2026 | 5.50 | 5.58 | 5.41 | 5.41 | 5.41 | -1.28% | 4,801,100 |
| Aug 12, 2026 | 5.32 | 5.53 | 5.32 | 5.48 | 5.48 | 3.20% | 5,212,482 |
| Aug 11, 2026 | 5.56 | 5.56 | 5.28 | 5.31 | 5.31 | -2.75% | 4,716,700 |
| Aug 10, 2026 | 5.36 | 5.53 | 5.22 | 5.46 | 5.46 | 3.61% | 6,047,391 |
| Aug 7, 2026 | 5.21 | 5.38 | 5.10 | 5.27 | 5.27 | 1.54% | 4,585,100 |
| Aug 6, 2026 | 5.15 | 5.21 | 5.13 | 5.19 | 5.19 | 0.39% | 3,189,704 |
| Aug 5, 2026 | 5.18 | 5.34 | 5.14 | 5.17 | 5.17 | -0.39% | 5,327,100 |
| Aug 4, 2026 | 5.08 | 5.26 | 5.08 | 5.19 | 5.19 | 2.17% | 5,051,755 |
| Aug 3, 2026 | 4.84 | 5.11 | 4.84 | 5.08 | 5.08 | 4.96% | 6,673,900 |
| Jul 31, 2026 | 4.74 | 4.87 | 4.74 | 4.84 | 4.84 | 1.89% | 5,020,800 |
| Jul 30, 2026 | 4.82 | 4.88 | 4.68 | 4.75 | 4.75 | -2.26% | 4,431,480 |
| Jul 29, 2026 | 4.86 | 4.88 | 4.75 | 4.86 | 4.86 | - | 4,456,016 |
| Jul 28, 2026 | 4.82 | 5.10 | 4.81 | 4.86 | 4.86 | - | 5,800,996 |
| Jul 27, 2026 | 4.84 | 4.95 | 4.76 | 4.86 | 4.86 | -0.41% | 3,577,400 |
| Jul 24, 2026 | 4.96 | 5.02 | 4.88 | 4.88 | 4.88 | -2.20% | 3,161,300 |
| Jul 23, 2026 | 5.00 | 5.10 | 4.90 | 4.99 | 4.99 | 0.20% | 4,772,100 |
| Jul 22, 2026 | 4.65 | 5.08 | 4.65 | 4.98 | 4.98 | 5.96% | 6,024,200 |
| Jul 21, 2026 | 5.00 | 5.00 | 4.56 | 4.70 | 4.70 | -7.30% | 8,561,200 |
| Jul 20, 2026 | 5.50 | 5.50 | 5.07 | 5.07 | 5.07 | -9.95% | 8,764,400 |
| Jul 17, 2026 | 5.60 | 5.80 | 5.40 | 5.63 | 5.63 | -1.05% | 7,355,000 |
| Jul 16, 2026 | 5.90 | 5.98 | 5.61 | 5.69 | 5.69 | -3.40% | 7,025,606 |
| Jul 15, 2026 | 5.55 | 6.04 | 5.46 | 5.89 | 5.89 | 5.18% | 12,306,510 |
| Jul 14, 2026 | 5.30 | 5.60 | 5.13 | 5.60 | 5.60 | 6.67% | 7,021,400 |
| Jul 13, 2026 | 5.16 | 5.51 | 5.15 | 5.25 | 5.25 | 1.16% | 6,216,976 |
| Jul 10, 2026 | 5.11 | 5.23 | 5.08 | 5.19 | 5.19 | 1.17% | 3,309,600 |
| Jul 9, 2026 | 5.14 | 5.29 | 5.09 | 5.13 | 5.13 | -0.97% | 5,144,000 |
| Jul 8, 2026 | 4.99 | 5.21 | 4.92 | 5.18 | 5.18 | 2.98% | 6,240,314 |
| Jul 7, 2026 | 5.31 | 5.36 | 4.97 | 5.03 | 5.03 | -5.27% | 6,923,100 |
| Jul 6, 2026 | 5.63 | 5.72 | 5.29 | 5.31 | 5.31 | -2.57% | 12,354,710 |
| Jul 3, 2026 | 5.44 | 5.45 | 5.36 | 5.45 | 5.45 | 5.01% | 3,981,225 |
| Jul 2, 2026 | 5.19 | 5.19 | 5.01 | 5.19 | 5.19 | 5.06% | 7,008,025 |
| Jul 1, 2026 | 4.89 | 4.94 | 4.84 | 4.94 | 4.94 | 5.11% | 1,944,427 |
| Jun 30, 2026 | 4.30 | 4.70 | 4.30 | 4.70 | 4.70 | 4.91% | 5,846,500 |
| Jun 29, 2026 | 4.62 | 4.67 | 4.48 | 4.48 | 4.48 | -5.08% | 8,082,400 |
| Jun 26, 2026 | 4.93 | 4.93 | 4.72 | 4.72 | 4.72 | -5.03% | 4,384,600 |
| Jun 25, 2026 | 5.15 | 5.19 | 4.97 | 4.97 | 4.97 | -4.97% | 8,069,700 |
| Jun 24, 2026 | 5.12 | 5.29 | 5.02 | 5.23 | 5.23 | 2.35% | 6,666,300 |
| Jun 23, 2026 | 5.15 | 5.25 | 5.10 | 5.11 | 5.11 | - | 7,406,336 |
| Jun 22, 2026 | 5.22 | 5.23 | 5.06 | 5.11 | 5.11 | -4.13% | 11,961,334 |
| Jun 18, 2026 | 5.28 | 5.41 | 5.21 | 5.33 | 5.33 | 0.38% | 7,484,527 |