Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China · Delayed Price · Currency is CNY 5.70
0.00 (0.00%)
Oct 26, 2026, 3:04 PM CST
SHE:002469 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 5.66 | 5.70 | 5.51 | 5.70 | 5.70 | - | 12,478,413 |
| Oct 23, 2026 | 5.69 | 5.78 | 5.45 | 5.70 | 5.70 | -4.04% | 21,609,910 |
| Oct 22, 2026 | 6.51 | 6.53 | 5.94 | 5.94 | 5.94 | -10.00% | 31,184,730 |
| Oct 21, 2026 | 6.51 | 6.69 | 6.41 | 6.60 | 6.60 | 1.38% | 28,412,171 |
| Oct 20, 2026 | 6.80 | 6.83 | 6.44 | 6.51 | 6.51 | -8.95% | 40,979,808 |
| Oct 19, 2026 | 6.83 | 7.15 | 6.72 | 7.15 | 7.15 | 2.58% | 37,271,838 |
| Oct 16, 2026 | 6.72 | 7.00 | 6.58 | 6.97 | 6.97 | -0.43% | 44,093,697 |
| Oct 15, 2026 | 6.97 | 7.28 | 6.62 | 7.00 | 7.00 | 2.04% | 65,707,874 |
| Oct 14, 2026 | 6.48 | 6.86 | 6.43 | 6.86 | 6.86 | 9.94% | 24,932,530 |
| Oct 13, 2026 | 6.15 | 6.29 | 6.08 | 6.24 | 6.24 | 1.46% | 8,413,100 |
| Oct 12, 2026 | 6.29 | 6.31 | 6.14 | 6.15 | 6.15 | -1.91% | 6,725,519 |
| Oct 9, 2026 | 6.23 | 6.30 | 6.15 | 6.27 | 6.27 | 0.64% | 7,225,004 |
| Oct 8, 2026 | 6.05 | 6.24 | 6.04 | 6.23 | 6.23 | 2.81% | 8,299,300 |
| Sep 30, 2026 | 6.02 | 6.08 | 5.99 | 6.06 | 6.06 | 0.66% | 3,451,479 |
| Sep 29, 2026 | 6.04 | 6.07 | 5.98 | 6.02 | 6.02 | 0.50% | 3,394,200 |
| Sep 28, 2026 | 6.01 | 6.07 | 5.96 | 5.99 | 5.99 | -0.66% | 4,830,915 |
| Sep 24, 2026 | 6.14 | 6.15 | 6.03 | 6.03 | 6.03 | -1.47% | 4,661,265 |
| Sep 23, 2026 | 6.26 | 6.33 | 6.10 | 6.12 | 6.12 | -1.13% | 8,776,200 |
| Sep 22, 2026 | 6.20 | 6.26 | 6.09 | 6.19 | 6.19 | 0.49% | 10,631,166 |
| Sep 21, 2026 | 6.03 | 6.18 | 6.02 | 6.16 | 6.16 | 2.16% | 6,077,900 |
| Sep 18, 2026 | 6.02 | 6.09 | 5.97 | 6.03 | 6.03 | 0.67% | 6,632,981 |
| Sep 17, 2026 | 5.97 | 6.02 | 5.91 | 5.99 | 5.99 | -0.17% | 5,789,900 |
| Sep 16, 2026 | 5.90 | 6.03 | 5.87 | 6.00 | 6.00 | 1.01% | 6,340,000 |
| Sep 15, 2026 | 6.10 | 6.14 | 5.93 | 5.94 | 5.94 | -2.46% | 7,798,716 |
| Sep 14, 2026 | 6.10 | 6.19 | 6.01 | 6.09 | 6.09 | -0.16% | 5,587,278 |
| Sep 11, 2026 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -3.48% | 14,613,830 |
| Sep 10, 2026 | 6.46 | 6.47 | 6.30 | 6.32 | 6.32 | -2.92% | 9,506,540 |
| Sep 9, 2026 | 6.58 | 6.58 | 6.45 | 6.51 | 6.51 | -0.76% | 10,163,100 |
| Sep 8, 2026 | 6.43 | 6.57 | 6.40 | 6.56 | 6.56 | 2.02% | 17,612,693 |
| Sep 7, 2026 | 6.34 | 6.59 | 6.31 | 6.43 | 6.43 | 1.74% | 13,659,700 |
| Sep 4, 2026 | 6.37 | 6.44 | 6.27 | 6.32 | 6.32 | -0.94% | 9,961,950 |
| Sep 3, 2026 | 6.41 | 6.53 | 6.37 | 6.38 | 6.38 | - | 10,207,229 |
| Sep 2, 2026 | 6.64 | 6.66 | 6.38 | 6.38 | 6.38 | -4.49% | 19,297,495 |
| Sep 1, 2026 | 6.56 | 6.84 | 6.51 | 6.68 | 6.68 | 1.98% | 23,972,573 |
| Aug 31, 2026 | 6.47 | 6.70 | 6.44 | 6.55 | 6.55 | -1.21% | 20,068,951 |
| Aug 28, 2026 | 6.43 | 6.71 | 6.37 | 6.63 | 6.63 | 1.69% | 23,554,003 |
| Aug 27, 2026 | 6.42 | 6.52 | 6.31 | 6.52 | 6.52 | - | 22,001,103 |
| Aug 26, 2026 | 6.57 | 6.61 | 6.44 | 6.52 | 6.52 | -2.10% | 21,281,589 |
| Aug 25, 2026 | 6.61 | 6.82 | 6.39 | 6.66 | 6.66 | -1.77% | 31,823,001 |
| Aug 24, 2026 | 6.30 | 6.85 | 6.23 | 6.78 | 6.78 | 4.47% | 43,433,014 |
| Aug 21, 2026 | 6.08 | 6.50 | 6.04 | 6.49 | 6.49 | 7.63% | 32,771,883 |
| Aug 20, 2026 | 6.06 | 6.19 | 6.00 | 6.03 | 6.03 | -0.33% | 14,678,950 |
| Aug 19, 2026 | 6.05 | 6.10 | 5.91 | 6.05 | 6.05 | -0.33% | 13,632,430 |
| Aug 18, 2026 | 6.19 | 6.28 | 6.04 | 6.07 | 6.07 | -3.80% | 23,351,172 |
| Aug 17, 2026 | 5.76 | 6.31 | 5.72 | 6.31 | 6.31 | 9.93% | 15,421,015 |
| Aug 14, 2026 | 5.77 | 5.82 | 5.71 | 5.74 | 5.74 | -1.03% | 4,045,900 |
| Aug 13, 2026 | 5.89 | 5.91 | 5.76 | 5.80 | 5.80 | -1.36% | 5,620,375 |
| Aug 12, 2026 | 5.85 | 5.90 | 5.80 | 5.88 | 5.88 | 0.68% | 4,661,350 |
| Aug 11, 2026 | 5.96 | 5.96 | 5.79 | 5.84 | 5.84 | -0.34% | 4,801,576 |
| Aug 10, 2026 | 5.73 | 5.88 | 5.70 | 5.86 | 5.86 | 1.91% | 6,655,963 |