Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China · Delayed Price · Currency is CNY 6.39
+0.09 (1.43%)
May 28, 2026, 3:04 PM CST
SHE:002469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.75 | 6.75 | 6.26 | 6.40 | - | 1.59% | 5,781,040 |
| May 27, 2026 | 6.51 | 6.52 | 6.25 | 6.30 | 6.30 | -3.08% | 8,083,879 |
| May 26, 2026 | 6.65 | 6.65 | 6.44 | 6.50 | 6.50 | -2.11% | 6,610,103 |
| May 25, 2026 | 6.71 | 6.71 | 6.60 | 6.64 | 6.64 | -1.04% | 4,798,595 |
| May 22, 2026 | 6.75 | 6.75 | 6.62 | 6.71 | 6.71 | 1.51% | 5,847,500 |
| May 21, 2026 | 6.97 | 6.98 | 6.78 | 6.81 | 6.61 | -2.30% | 8,499,300 |
| May 20, 2026 | 7.03 | 7.08 | 6.94 | 6.97 | 6.77 | -0.99% | 7,766,950 |
| May 19, 2026 | 6.95 | 7.05 | 6.89 | 7.04 | 6.83 | 1.15% | 9,887,531 |
| May 18, 2026 | 7.00 | 7.00 | 6.87 | 6.96 | 6.76 | -0.14% | 7,727,000 |
| May 15, 2026 | 6.92 | 7.03 | 6.88 | 6.97 | 6.77 | 0.72% | 11,651,260 |
| May 14, 2026 | 7.00 | 7.02 | 6.91 | 6.92 | 6.72 | -0.72% | 8,561,700 |
| May 13, 2026 | 6.92 | 7.00 | 6.86 | 6.97 | 6.77 | 1.16% | 9,031,500 |
| May 12, 2026 | 7.04 | 7.05 | 6.87 | 6.89 | 6.69 | -2.13% | 13,263,030 |
| May 11, 2026 | 7.04 | 7.15 | 6.99 | 7.04 | 6.83 | - | 13,535,470 |
| May 8, 2026 | 7.04 | 7.11 | 6.96 | 7.04 | 6.83 | -0.28% | 10,660,630 |
| May 7, 2026 | 7.04 | 7.08 | 6.97 | 7.06 | 6.85 | 0.86% | 13,727,200 |
| May 6, 2026 | 7.24 | 7.25 | 6.95 | 7.00 | 6.79 | -2.64% | 24,260,710 |
| Apr 30, 2026 | 7.28 | 7.29 | 7.14 | 7.19 | 6.98 | -1.10% | 10,663,970 |
| Apr 29, 2026 | 7.17 | 7.32 | 7.12 | 7.27 | 7.06 | 0.69% | 9,387,314 |
| Apr 28, 2026 | 7.32 | 7.33 | 7.05 | 7.22 | 7.01 | -1.77% | 23,156,830 |
| Apr 27, 2026 | 7.66 | 7.70 | 7.35 | 7.35 | 7.13 | -10.04% | 26,136,550 |
| Apr 24, 2026 | 8.24 | 8.30 | 8.13 | 8.17 | 7.93 | -0.85% | 9,672,500 |
| Apr 23, 2026 | 8.41 | 8.43 | 8.21 | 8.24 | 8.00 | -2.02% | 11,034,910 |
| Apr 22, 2026 | 8.41 | 8.56 | 8.35 | 8.41 | 8.16 | 0.12% | 11,159,500 |
| Apr 21, 2026 | 8.55 | 8.56 | 8.36 | 8.40 | 8.15 | -1.87% | 10,631,450 |
| Apr 20, 2026 | 8.60 | 8.65 | 8.49 | 8.56 | 8.31 | -0.47% | 10,423,840 |
| Apr 17, 2026 | 8.84 | 8.86 | 8.57 | 8.60 | 8.35 | -2.93% | 16,095,800 |
| Apr 16, 2026 | 8.40 | 8.96 | 8.36 | 8.86 | 8.60 | 6.11% | 31,844,730 |
| Apr 15, 2026 | 8.37 | 8.44 | 8.31 | 8.35 | 8.10 | -0.12% | 9,480,700 |
| Apr 14, 2026 | 8.56 | 8.57 | 8.30 | 8.36 | 8.11 | -1.30% | 12,660,020 |
| Apr 13, 2026 | 8.45 | 8.53 | 8.39 | 8.47 | 8.22 | 0.59% | 11,223,890 |
| Apr 10, 2026 | 8.46 | 8.53 | 8.34 | 8.42 | 8.17 | 0.48% | 12,732,090 |
| Apr 9, 2026 | 8.41 | 8.59 | 8.36 | 8.38 | 8.13 | -0.71% | 10,344,810 |
| Apr 8, 2026 | 8.27 | 8.49 | 8.22 | 8.44 | 8.19 | 1.93% | 18,123,890 |
| Apr 7, 2026 | 8.14 | 8.31 | 8.00 | 8.28 | 8.04 | 1.85% | 18,376,200 |
| Apr 3, 2026 | 8.84 | 8.84 | 8.11 | 8.13 | 7.89 | -9.67% | 41,284,650 |
| Apr 2, 2026 | 8.88 | 9.17 | 8.88 | 9.00 | 8.74 | 0.56% | 17,135,590 |
| Apr 1, 2026 | 8.87 | 8.97 | 8.82 | 8.95 | 8.69 | 2.17% | 13,088,840 |
| Mar 31, 2026 | 9.00 | 9.09 | 8.72 | 8.76 | 8.50 | -2.99% | 17,795,800 |
| Mar 30, 2026 | 8.87 | 9.09 | 8.85 | 9.03 | 8.76 | 0.56% | 17,252,750 |
| Mar 27, 2026 | 8.75 | 9.03 | 8.73 | 8.98 | 8.72 | 1.13% | 20,998,550 |
| Mar 26, 2026 | 8.88 | 9.08 | 8.72 | 8.88 | 8.62 | -0.67% | 17,356,400 |
| Mar 25, 2026 | 8.85 | 8.98 | 8.72 | 8.94 | 8.68 | 1.13% | 16,262,550 |
| Mar 24, 2026 | 8.77 | 8.89 | 8.60 | 8.84 | 8.58 | 2.08% | 18,485,330 |
| Mar 23, 2026 | 8.83 | 9.05 | 8.58 | 8.66 | 8.41 | -3.78% | 27,993,310 |
| Mar 20, 2026 | 9.03 | 9.28 | 8.74 | 9.00 | 8.74 | -0.66% | 34,049,580 |
| Mar 19, 2026 | 9.66 | 9.78 | 9.04 | 9.06 | 8.79 | -4.43% | 38,984,320 |
| Mar 18, 2026 | 9.64 | 9.93 | 9.39 | 9.48 | 9.20 | -1.66% | 34,874,740 |
| Mar 17, 2026 | 9.72 | 10.40 | 9.56 | 9.64 | 9.36 | -1.33% | 50,519,270 |
| Mar 16, 2026 | 10.45 | 10.52 | 9.67 | 9.77 | 9.48 | -3.27% | 55,028,730 |