Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China · Delayed Price · Currency is CNY 7.04
-0.15 (-2.09%)
May 6, 2026, 12:44 PM CST
SHE:002469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.28 | 7.29 | 7.14 | 7.19 | 7.19 | -1.10% | 10,663,970 |
| Apr 29, 2026 | 7.17 | 7.32 | 7.12 | 7.27 | 7.27 | 0.69% | 9,387,314 |
| Apr 28, 2026 | 7.32 | 7.33 | 7.05 | 7.22 | 7.22 | -1.77% | 23,156,830 |
| Apr 27, 2026 | 7.66 | 7.70 | 7.35 | 7.35 | 7.35 | -10.04% | 26,136,550 |
| Apr 24, 2026 | 8.24 | 8.30 | 8.13 | 8.17 | 8.17 | -0.85% | 9,672,500 |
| Apr 23, 2026 | 8.41 | 8.43 | 8.21 | 8.24 | 8.24 | -2.02% | 11,034,910 |
| Apr 22, 2026 | 8.41 | 8.56 | 8.35 | 8.41 | 8.41 | 0.12% | 11,159,500 |
| Apr 21, 2026 | 8.55 | 8.56 | 8.36 | 8.40 | 8.40 | -1.87% | 10,631,450 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.49 | 8.56 | 8.56 | -0.47% | 10,423,840 |
| Apr 17, 2026 | 8.84 | 8.86 | 8.57 | 8.60 | 8.60 | -2.93% | 16,095,800 |
| Apr 16, 2026 | 8.40 | 8.96 | 8.36 | 8.86 | 8.86 | 6.11% | 31,844,730 |
| Apr 15, 2026 | 8.37 | 8.44 | 8.31 | 8.35 | 8.35 | -0.12% | 9,480,700 |
| Apr 14, 2026 | 8.56 | 8.57 | 8.30 | 8.36 | 8.36 | -1.30% | 12,660,020 |
| Apr 13, 2026 | 8.45 | 8.53 | 8.39 | 8.47 | 8.47 | 0.59% | 11,223,894 |
| Apr 10, 2026 | 8.46 | 8.53 | 8.34 | 8.42 | 8.42 | 0.48% | 12,732,093 |
| Apr 9, 2026 | 8.41 | 8.59 | 8.36 | 8.38 | 8.38 | -0.71% | 10,344,810 |
| Apr 8, 2026 | 8.27 | 8.49 | 8.22 | 8.44 | 8.44 | 1.93% | 18,123,890 |
| Apr 7, 2026 | 8.14 | 8.31 | 8.00 | 8.28 | 8.28 | 1.85% | 18,376,200 |
| Apr 3, 2026 | 8.84 | 8.84 | 8.11 | 8.13 | 8.13 | -9.67% | 41,284,650 |
| Apr 2, 2026 | 8.88 | 9.17 | 8.88 | 9.00 | 9.00 | 0.56% | 17,135,599 |
| Apr 1, 2026 | 8.87 | 8.97 | 8.82 | 8.95 | 8.95 | 2.17% | 13,088,843 |
| Mar 31, 2026 | 9.00 | 9.09 | 8.72 | 8.76 | 8.76 | -2.99% | 17,795,800 |
| Mar 30, 2026 | 8.87 | 9.09 | 8.85 | 9.03 | 9.03 | 0.56% | 17,252,750 |
| Mar 27, 2026 | 8.75 | 9.03 | 8.73 | 8.98 | 8.98 | 1.13% | 20,998,550 |
| Mar 26, 2026 | 8.88 | 9.08 | 8.72 | 8.88 | 8.88 | -0.67% | 17,356,400 |
| Mar 25, 2026 | 8.85 | 8.98 | 8.72 | 8.94 | 8.94 | 1.13% | 16,262,550 |
| Mar 24, 2026 | 8.77 | 8.89 | 8.60 | 8.84 | 8.84 | 2.08% | 18,485,331 |
| Mar 23, 2026 | 8.83 | 9.05 | 8.58 | 8.66 | 8.66 | -3.78% | 27,993,310 |
| Mar 20, 2026 | 9.03 | 9.28 | 8.74 | 9.00 | 9.00 | -0.66% | 34,049,580 |
| Mar 19, 2026 | 9.66 | 9.78 | 9.04 | 9.06 | 9.06 | -4.43% | 38,984,320 |
| Mar 18, 2026 | 9.64 | 9.93 | 9.39 | 9.48 | 9.48 | -1.66% | 34,874,740 |
| Mar 17, 2026 | 9.72 | 10.40 | 9.56 | 9.64 | 9.64 | -1.33% | 50,519,276 |
| Mar 16, 2026 | 10.45 | 10.52 | 9.67 | 9.77 | 9.77 | -3.27% | 55,028,730 |
| Mar 13, 2026 | 9.94 | 10.75 | 9.88 | 10.10 | 10.10 | 3.06% | 77,915,960 |
| Mar 12, 2026 | 9.60 | 9.83 | 9.52 | 9.80 | 9.80 | 2.83% | 54,690,710 |
| Mar 11, 2026 | 9.36 | 9.60 | 9.18 | 9.53 | 9.53 | 1.49% | 34,488,560 |
| Mar 10, 2026 | 9.40 | 9.45 | 9.25 | 9.39 | 9.39 | -1.26% | 29,538,750 |
| Mar 9, 2026 | 9.75 | 10.12 | 9.45 | 9.51 | 9.51 | 0.32% | 59,957,040 |
| Mar 6, 2026 | 9.24 | 9.52 | 9.11 | 9.48 | 9.48 | 1.61% | 35,074,980 |
| Mar 5, 2026 | 9.18 | 9.33 | 9.10 | 9.33 | 9.33 | 2.64% | 24,939,480 |
| Mar 4, 2026 | 9.05 | 9.23 | 8.91 | 9.09 | 9.09 | -1.30% | 23,669,170 |
| Mar 3, 2026 | 9.30 | 9.52 | 9.18 | 9.21 | 9.21 | -0.86% | 32,877,320 |
| Mar 2, 2026 | 9.20 | 9.34 | 9.07 | 9.29 | 9.29 | 2.77% | 31,572,950 |
| Feb 27, 2026 | 9.03 | 9.12 | 8.99 | 9.04 | 9.04 | - | 11,412,170 |
| Feb 26, 2026 | 9.15 | 9.20 | 8.99 | 9.04 | 9.04 | -1.20% | 12,158,450 |
| Feb 25, 2026 | 9.08 | 9.27 | 9.04 | 9.15 | 9.15 | 0.77% | 14,004,470 |
| Feb 24, 2026 | 8.91 | 9.11 | 8.90 | 9.08 | 9.08 | 2.60% | 13,940,000 |
| Feb 13, 2026 | 8.99 | 9.02 | 8.84 | 8.85 | 8.85 | -1.56% | 7,991,050 |
| Feb 12, 2026 | 9.14 | 9.14 | 8.98 | 8.99 | 8.99 | -1.10% | 10,939,100 |
| Feb 11, 2026 | 9.03 | 9.20 | 9.03 | 9.09 | 9.09 | 0.66% | 8,807,872 |