Shanxi Tond Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.09	6.09	5.82	5.96	-	2.05%	3,940,334
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
Apr 2, 2026	6.39	6.44	6.25	6.31	6.31	-1.25%	10,230,800
Apr 1, 2026	6.49	6.49	6.31	6.39	6.39	0.31%	10,227,000
Mar 31, 2026	6.48	6.50	6.32	6.37	6.37	-0.93%	13,120,500
Mar 30, 2026	6.48	6.57	6.24	6.43	6.43	-2.13%	18,305,300
Mar 27, 2026	6.48	6.65	6.40	6.57	6.57	0.31%	13,521,700
Mar 26, 2026	6.53	6.65	6.44	6.55	6.55	-0.15%	17,234,090
Mar 25, 2026	6.44	6.70	6.40	6.56	6.56	1.86%	23,638,690
Mar 24, 2026	6.09	6.45	5.95	6.44	6.44	7.87%	26,031,510
Mar 23, 2026	6.02	6.29	5.85	5.97	5.97	-2.61%	35,549,810
Mar 20, 2026	6.12	6.26	5.96	6.13	6.13	2.00%	23,666,900
Mar 19, 2026	6.50	6.52	5.95	6.01	6.01	-7.25%	26,653,100
Mar 18, 2026	6.50	6.60	6.36	6.48	6.48	-0.92%	25,323,300
Mar 17, 2026	6.64	6.89	6.52	6.54	6.54	-1.36%	32,881,610
Mar 16, 2026	6.56	6.70	6.47	6.63	6.63	-0.90%	40,151,700
Mar 13, 2026	6.60	6.84	6.40	6.69	6.69	4.04%	56,507,530