Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China · Delayed Price · Currency is CNY 9.03
-0.47 (-4.95%)
At close: Feb 2, 2026
SHE:002469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.40 | 9.40 | 9.02 | 9.03 | 9.03 | -4.95% | 19,755,950 |
| Jan 30, 2026 | 9.26 | 9.56 | 9.23 | 9.50 | 9.50 | 2.04% | 19,592,050 |
| Jan 29, 2026 | 9.31 | 9.42 | 9.24 | 9.31 | 9.31 | -0.11% | 14,303,400 |
| Jan 28, 2026 | 9.29 | 9.45 | 9.23 | 9.32 | 9.32 | 0.32% | 15,531,170 |
| Jan 27, 2026 | 9.50 | 9.52 | 9.18 | 9.29 | 9.29 | -2.62% | 20,854,340 |
| Jan 26, 2026 | 9.54 | 9.63 | 9.31 | 9.54 | 9.54 | - | 30,126,730 |
| Jan 23, 2026 | 9.27 | 9.74 | 9.26 | 9.54 | 9.54 | 3.70% | 34,851,040 |
| Jan 22, 2026 | 9.13 | 9.23 | 9.02 | 9.20 | 9.20 | 1.32% | 17,697,730 |
| Jan 21, 2026 | 9.01 | 9.16 | 8.95 | 9.08 | 9.08 | 0.33% | 15,868,430 |
| Jan 20, 2026 | 8.90 | 9.06 | 8.89 | 9.05 | 9.05 | 1.46% | 16,700,815 |
| Jan 19, 2026 | 8.75 | 8.96 | 8.70 | 8.92 | 8.92 | 2.06% | 16,334,240 |
| Jan 16, 2026 | 8.77 | 8.90 | 8.69 | 8.74 | 8.74 | -0.34% | 12,274,139 |
| Jan 15, 2026 | 8.66 | 8.84 | 8.62 | 8.77 | 8.77 | 0.23% | 13,827,356 |
| Jan 14, 2026 | 8.61 | 8.90 | 8.59 | 8.75 | 8.75 | 1.39% | 20,492,380 |
| Jan 13, 2026 | 8.66 | 8.79 | 8.59 | 8.63 | 8.63 | -0.23% | 14,174,650 |
| Jan 12, 2026 | 8.66 | 8.67 | 8.54 | 8.65 | 8.65 | - | 12,992,600 |
| Jan 9, 2026 | 8.66 | 8.70 | 8.59 | 8.65 | 8.65 | -0.12% | 11,645,500 |
| Jan 8, 2026 | 8.62 | 8.70 | 8.57 | 8.66 | 8.66 | 0.46% | 8,867,800 |
| Jan 7, 2026 | 8.77 | 8.86 | 8.58 | 8.62 | 8.62 | 0.12% | 16,005,780 |
| Jan 6, 2026 | 8.42 | 8.70 | 8.40 | 8.61 | 8.61 | 1.89% | 16,048,430 |
| Jan 5, 2026 | 8.33 | 8.45 | 8.31 | 8.45 | 8.45 | 1.20% | 8,895,495 |
| Dec 31, 2025 | 8.45 | 8.52 | 8.33 | 8.35 | 8.35 | -0.95% | 6,983,900 |
| Dec 30, 2025 | 8.38 | 8.46 | 8.31 | 8.43 | 8.43 | 0.60% | 8,461,665 |
| Dec 29, 2025 | 8.37 | 8.42 | 8.30 | 8.38 | 8.38 | 0.12% | 7,653,400 |
| Dec 26, 2025 | 8.45 | 8.45 | 8.33 | 8.37 | 8.37 | -0.95% | 10,401,500 |
| Dec 25, 2025 | 8.48 | 8.49 | 8.39 | 8.45 | 8.45 | -0.35% | 8,065,450 |
| Dec 24, 2025 | 8.47 | 8.53 | 8.46 | 8.48 | 8.48 | 0.24% | 9,437,200 |
| Dec 23, 2025 | 8.35 | 8.50 | 8.28 | 8.46 | 8.46 | 1.32% | 14,435,470 |
| Dec 22, 2025 | 8.38 | 8.39 | 8.30 | 8.35 | 8.35 | -0.48% | 7,283,450 |
| Dec 19, 2025 | 8.23 | 8.48 | 8.21 | 8.39 | 8.39 | 1.94% | 11,307,780 |
| Dec 18, 2025 | 8.16 | 8.30 | 8.13 | 8.23 | 8.23 | 0.61% | 7,077,200 |
| Dec 17, 2025 | 8.16 | 8.22 | 8.08 | 8.18 | 8.18 | -0.24% | 7,859,950 |
| Dec 16, 2025 | 8.31 | 8.31 | 8.17 | 8.20 | 8.20 | -1.20% | 6,256,900 |
| Dec 15, 2025 | 8.11 | 8.41 | 8.11 | 8.30 | 8.30 | 1.72% | 10,070,600 |
| Dec 12, 2025 | 8.25 | 8.28 | 8.16 | 8.16 | 8.16 | -0.97% | 11,297,120 |
| Dec 11, 2025 | 8.41 | 8.41 | 8.21 | 8.24 | 8.24 | -1.90% | 10,380,700 |
| Dec 10, 2025 | 8.32 | 8.45 | 8.31 | 8.40 | 8.40 | 0.72% | 9,755,386 |
| Dec 9, 2025 | 8.34 | 8.52 | 8.33 | 8.34 | 8.34 | - | 10,867,679 |
| Dec 8, 2025 | 8.31 | 8.41 | 8.27 | 8.34 | 8.34 | 0.85% | 6,076,581 |
| Dec 5, 2025 | 8.19 | 8.30 | 8.18 | 8.27 | 8.27 | 0.98% | 5,163,100 |
| Dec 4, 2025 | 8.31 | 8.35 | 8.18 | 8.19 | 8.19 | -1.44% | 8,450,400 |
| Dec 3, 2025 | 8.39 | 8.39 | 8.30 | 8.31 | 8.31 | -1.42% | 7,890,891 |
| Dec 2, 2025 | 8.38 | 8.49 | 8.28 | 8.43 | 8.43 | 0.72% | 11,872,930 |
| Dec 1, 2025 | 8.29 | 8.42 | 8.25 | 8.37 | 8.37 | 1.21% | 9,978,040 |
| Nov 28, 2025 | 8.20 | 8.28 | 8.15 | 8.27 | 8.27 | 0.98% | 6,048,050 |
| Nov 27, 2025 | 8.18 | 8.26 | 8.15 | 8.19 | 8.19 | 0.12% | 7,592,800 |
| Nov 26, 2025 | 8.26 | 8.31 | 8.16 | 8.18 | 8.18 | -0.73% | 10,803,440 |
| Nov 25, 2025 | 8.27 | 8.30 | 8.22 | 8.24 | 8.24 | - | 13,209,580 |
| Nov 24, 2025 | 8.30 | 8.37 | 8.22 | 8.24 | 8.24 | -0.12% | 11,878,660 |
| Nov 21, 2025 | 8.64 | 8.70 | 8.17 | 8.25 | 8.25 | -5.39% | 24,554,347 |