Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China · Delayed Price · Currency is CNY 5.61
+0.06 (1.08%)
Jul 10, 2026, 3:04 PM CST
SHE:002469 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.53 | 5.68 | 5.41 | 5.61 | 5.61 | 1.08% | 6,666,000 |
| Jul 9, 2026 | 5.53 | 5.63 | 5.50 | 5.55 | 5.55 | -0.54% | 4,489,050 |
| Jul 8, 2026 | 5.66 | 5.69 | 5.56 | 5.58 | 5.58 | -1.41% | 6,010,450 |
| Jul 7, 2026 | 5.86 | 5.88 | 5.61 | 5.66 | 5.66 | -3.90% | 8,728,806 |
| Jul 6, 2026 | 5.86 | 5.98 | 5.81 | 5.89 | 5.89 | 0.51% | 5,041,600 |
| Jul 3, 2026 | 5.91 | 5.91 | 5.79 | 5.86 | 5.86 | -1.01% | 5,869,201 |
| Jul 2, 2026 | 5.80 | 6.02 | 5.74 | 5.92 | 5.92 | 2.25% | 11,738,150 |
| Jul 1, 2026 | 5.74 | 5.87 | 5.67 | 5.79 | 5.79 | 1.22% | 7,481,100 |
| Jun 30, 2026 | 5.65 | 5.75 | 5.52 | 5.72 | 5.72 | 1.42% | 7,463,400 |
| Jun 29, 2026 | 5.71 | 5.74 | 5.50 | 5.64 | 5.64 | -0.53% | 7,735,608 |
| Jun 26, 2026 | 5.80 | 5.82 | 5.62 | 5.67 | 5.67 | -2.24% | 8,871,551 |
| Jun 25, 2026 | 6.19 | 6.20 | 5.74 | 5.80 | 5.80 | -6.30% | 16,269,740 |
| Jun 24, 2026 | 6.48 | 6.51 | 6.18 | 6.19 | 6.19 | -4.33% | 12,374,660 |
| Jun 23, 2026 | 6.48 | 6.65 | 6.46 | 6.47 | 6.47 | -0.92% | 10,133,140 |
| Jun 22, 2026 | 6.31 | 6.55 | 6.26 | 6.53 | 6.53 | 1.56% | 10,686,258 |
| Jun 18, 2026 | 6.79 | 6.79 | 6.41 | 6.43 | 6.43 | -6.13% | 18,218,900 |
| Jun 17, 2026 | 6.75 | 6.92 | 6.69 | 6.85 | 6.85 | 0.74% | 17,925,120 |
| Jun 16, 2026 | 6.91 | 6.98 | 6.77 | 6.80 | 6.80 | -2.58% | 20,493,194 |
| Jun 15, 2026 | 7.18 | 7.18 | 6.84 | 6.98 | 6.98 | -4.90% | 30,863,888 |
| Jun 12, 2026 | 6.87 | 7.42 | 6.77 | 7.34 | 7.34 | 5.92% | 46,474,970 |
| Jun 11, 2026 | 6.49 | 6.93 | 6.46 | 6.93 | 6.93 | 10.00% | 28,578,060 |
| Jun 10, 2026 | 6.40 | 6.48 | 6.25 | 6.30 | 6.30 | -2.02% | 7,870,506 |
| Jun 9, 2026 | 6.51 | 6.59 | 6.38 | 6.43 | 6.43 | -1.98% | 10,299,722 |
| Jun 8, 2026 | 6.38 | 6.60 | 6.35 | 6.56 | 6.56 | 4.13% | 16,900,696 |
| Jun 5, 2026 | 6.30 | 6.38 | 6.22 | 6.30 | 6.30 | - | 6,536,570 |
| Jun 4, 2026 | 6.37 | 6.43 | 6.26 | 6.30 | 6.30 | -2.02% | 4,874,250 |
| Jun 3, 2026 | 6.44 | 6.47 | 6.35 | 6.43 | 6.43 | -0.16% | 5,843,750 |
| Jun 2, 2026 | 6.51 | 6.59 | 6.40 | 6.44 | 6.44 | -1.83% | 7,077,851 |
| Jun 1, 2026 | 6.28 | 6.62 | 6.26 | 6.56 | 6.56 | 4.63% | 12,448,570 |
| May 29, 2026 | 6.43 | 6.43 | 6.22 | 6.27 | 6.27 | -1.88% | 6,287,577 |
| May 28, 2026 | 6.27 | 6.43 | 6.26 | 6.39 | 6.39 | 1.43% | 6,097,840 |
| 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 |