Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China
· Delayed Price · Currency is CNY 8.69
+0.31 (3.70%)
At close: Mar 6, 2026
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.38 | 8.78 | 8.20 | 8.69 | 8.69 | 3.70% | 67,802,230 |
| Mar 5, 2026 | 8.60 | 8.66 | 8.33 | 8.38 | 8.38 | -1.18% | 50,039,990 |
| Mar 4, 2026 | 8.50 | 8.80 | 8.38 | 8.48 | 8.48 | -3.64% | 61,891,440 |
| Mar 3, 2026 | 8.74 | 9.10 | 8.36 | 8.80 | 8.80 | 0.80% | 84,980,680 |
| Mar 2, 2026 | 8.77 | 8.91 | 8.42 | 8.73 | 8.73 | 0.69% | 62,587,450 |
| Feb 27, 2026 | 8.65 | 8.95 | 8.56 | 8.67 | 8.67 | -0.34% | 53,347,133 |
| Feb 26, 2026 | 8.80 | 8.88 | 8.58 | 8.70 | 8.70 | -1.14% | 63,677,310 |
| Feb 25, 2026 | 8.50 | 8.97 | 8.47 | 8.80 | 8.80 | 5.90% | 110,643,900 |
| Feb 24, 2026 | 7.66 | 8.31 | 7.65 | 8.31 | 8.31 | 10.07% | 83,215,510 |
| Feb 13, 2026 | 7.98 | 7.99 | 7.55 | 7.55 | 7.55 | -5.27% | 40,195,230 |
| Feb 12, 2026 | 8.01 | 8.06 | 7.82 | 7.97 | 7.97 | -0.87% | 39,120,910 |
| Feb 11, 2026 | 7.99 | 8.24 | 7.84 | 8.04 | 8.04 | 0.75% | 41,361,440 |
| Feb 10, 2026 | 7.70 | 8.10 | 7.57 | 7.98 | 7.98 | 3.64% | 62,838,300 |
| Feb 9, 2026 | 7.67 | 7.88 | 7.58 | 7.70 | 7.70 | 1.85% | 42,279,910 |
| Feb 6, 2026 | 7.22 | 7.69 | 7.11 | 7.56 | 7.56 | 2.72% | 56,966,110 |
| Feb 5, 2026 | 7.56 | 7.67 | 7.34 | 7.36 | 7.36 | -3.79% | 40,596,660 |
| Feb 4, 2026 | 7.50 | 7.89 | 7.27 | 7.65 | 7.65 | 0.79% | 64,875,596 |
| Feb 3, 2026 | 7.52 | 7.64 | 7.39 | 7.59 | 7.59 | 2.71% | 60,545,207 |
| Feb 2, 2026 | 8.10 | 8.11 | 7.38 | 7.39 | 7.39 | -9.88% | 125,034,900 |
| Jan 30, 2026 | 7.72 | 8.30 | 7.72 | 8.20 | 8.20 | 6.91% | 129,365,000 |
| Jan 29, 2026 | 7.52 | 7.90 | 7.46 | 7.67 | 7.67 | 2.27% | 74,699,337 |
| Jan 28, 2026 | 7.16 | 7.65 | 7.12 | 7.50 | 7.50 | 4.02% | 71,235,210 |
| Jan 27, 2026 | 7.27 | 7.37 | 7.03 | 7.21 | 7.21 | -1.23% | 62,308,720 |
| Jan 26, 2026 | 7.35 | 7.67 | 7.28 | 7.30 | 7.30 | -1.08% | 60,577,150 |
| Jan 23, 2026 | 7.30 | 7.42 | 7.16 | 7.38 | 7.38 | 1.65% | 60,569,650 |
| Jan 22, 2026 | 7.05 | 7.30 | 7.02 | 7.26 | 7.26 | 2.83% | 63,122,380 |
| Jan 21, 2026 | 7.19 | 7.20 | 7.01 | 7.06 | 7.06 | -1.40% | 58,844,907 |
| Jan 20, 2026 | 7.01 | 7.18 | 6.84 | 7.16 | 7.16 | 2.14% | 84,384,880 |
| Jan 19, 2026 | 6.58 | 7.03 | 6.47 | 7.01 | 7.01 | 3.24% | 93,465,930 |
| Jan 16, 2026 | 6.68 | 6.89 | 6.57 | 6.79 | 6.79 | 1.34% | 65,815,460 |
| Jan 15, 2026 | 6.65 | 6.89 | 6.62 | 6.70 | 6.70 | 0.15% | 47,186,740 |
| Jan 14, 2026 | 6.74 | 6.86 | 6.57 | 6.69 | 6.69 | -0.89% | 63,977,090 |
| Jan 13, 2026 | 6.55 | 6.97 | 6.48 | 6.75 | 6.75 | 2.27% | 93,828,390 |
| Jan 12, 2026 | 6.55 | 6.80 | 6.52 | 6.60 | 6.60 | 0.61% | 70,965,718 |
| Jan 9, 2026 | 6.55 | 6.65 | 6.41 | 6.56 | 6.56 | 0.31% | 64,714,450 |
| Jan 8, 2026 | 6.60 | 6.66 | 6.41 | 6.54 | 6.54 | -1.65% | 62,068,600 |
| Jan 7, 2026 | 6.55 | 6.69 | 6.48 | 6.65 | 6.65 | 1.53% | 65,450,840 |
| Jan 6, 2026 | 6.16 | 6.71 | 6.15 | 6.55 | 6.55 | 6.50% | 104,305,500 |
| Jan 5, 2026 | 6.17 | 6.23 | 6.07 | 6.15 | 6.15 | -0.65% | 41,657,190 |
| Dec 31, 2025 | 6.33 | 6.35 | 6.14 | 6.19 | 6.19 | -2.98% | 49,372,545 |
| Dec 30, 2025 | 6.15 | 6.48 | 6.12 | 6.38 | 6.38 | 3.57% | 68,459,230 |
| Dec 29, 2025 | 6.19 | 6.28 | 6.13 | 6.16 | 6.16 | -1.12% | 39,734,510 |
| Dec 26, 2025 | 6.05 | 6.25 | 6.00 | 6.23 | 6.23 | 3.32% | 54,425,480 |
| Dec 25, 2025 | 6.04 | 6.12 | 6.00 | 6.03 | 6.03 | -0.33% | 28,105,330 |
| Dec 24, 2025 | 5.98 | 6.11 | 5.88 | 6.05 | 6.05 | 0.83% | 43,269,850 |
| Dec 23, 2025 | 6.09 | 6.13 | 5.95 | 6.00 | 6.00 | -1.48% | 33,012,270 |
| Dec 22, 2025 | 6.11 | 6.21 | 6.04 | 6.09 | 6.09 | -0.33% | 34,105,565 |
| Dec 19, 2025 | 5.97 | 6.14 | 5.97 | 6.11 | 6.11 | 2.00% | 25,547,460 |
| Dec 18, 2025 | 5.92 | 6.17 | 5.89 | 5.99 | 5.99 | 1.01% | 35,420,700 |
| Dec 17, 2025 | 5.80 | 5.95 | 5.80 | 5.93 | 5.93 | 2.42% | 21,971,221 |
| Dec 16, 2025 | 5.92 | 5.95 | 5.74 | 5.79 | 5.79 | -3.02% | 33,743,820 |
| Dec 15, 2025 | 5.77 | 6.04 | 5.74 | 5.97 | 5.97 | 3.47% | 32,631,220 |
| Dec 12, 2025 | 5.82 | 5.85 | 5.75 | 5.77 | 5.77 | -0.52% | 22,197,010 |
| Dec 11, 2025 | 6.00 | 6.04 | 5.78 | 5.80 | 5.80 | -3.01% | 32,782,300 |
| Dec 10, 2025 | 5.99 | 6.01 | 5.91 | 5.98 | 5.98 | -0.33% | 20,859,400 |
| Dec 9, 2025 | 6.23 | 6.24 | 5.97 | 6.00 | 6.00 | -4.00% | 44,570,500 |
| Dec 8, 2025 | 6.18 | 6.30 | 6.15 | 6.25 | 6.25 | 0.97% | 35,804,510 |
| Dec 5, 2025 | 6.09 | 6.21 | 6.08 | 6.19 | 6.19 | 1.14% | 26,012,770 |
| Dec 4, 2025 | 6.27 | 6.29 | 6.09 | 6.12 | 6.12 | -2.70% | 31,064,950 |
| Dec 3, 2025 | 6.24 | 6.38 | 6.18 | 6.29 | 6.29 | 0.80% | 43,695,300 |
| Dec 2, 2025 | 6.18 | 6.34 | 6.11 | 6.24 | 6.24 | 0.65% | 31,713,740 |
| Dec 1, 2025 | 6.22 | 6.33 | 6.17 | 6.20 | 6.20 | -0.80% | 35,979,080 |
| Nov 28, 2025 | 6.15 | 6.30 | 6.10 | 6.25 | 6.25 | 0.64% | 44,639,160 |
| Nov 27, 2025 | 5.94 | 6.39 | 5.94 | 6.21 | 6.21 | 4.55% | 71,787,900 |
| Nov 26, 2025 | 5.90 | 6.13 | 5.88 | 5.94 | 5.94 | 0.68% | 47,227,930 |
| Nov 25, 2025 | 5.81 | 5.95 | 5.81 | 5.90 | 5.90 | 2.08% | 37,947,970 |
| Nov 24, 2025 | 5.92 | 5.94 | 5.71 | 5.78 | 5.78 | -1.87% | 42,960,070 |
| Nov 21, 2025 | 6.11 | 6.17 | 5.83 | 5.89 | 5.89 | -5.00% | 71,856,850 |
| Nov 20, 2025 | 6.50 | 6.53 | 6.17 | 6.20 | 6.20 | -5.20% | 79,734,070 |
| Nov 19, 2025 | 6.38 | 6.90 | 6.34 | 6.54 | 6.54 | 1.55% | 99,780,590 |
| Nov 18, 2025 | 6.79 | 6.79 | 6.38 | 6.44 | 6.44 | -5.01% | 94,667,120 |
| Nov 17, 2025 | 6.60 | 6.98 | 6.51 | 6.78 | 6.78 | 1.95% | 135,826,700 |
| Nov 14, 2025 | 6.62 | 6.99 | 6.57 | 6.65 | 6.65 | 0.61% | 167,383,500 |
| Nov 13, 2025 | 5.95 | 6.61 | 5.95 | 6.61 | 6.61 | 9.98% | 116,816,100 |
| Nov 12, 2025 | 6.15 | 6.15 | 5.95 | 6.01 | 6.01 | -2.59% | 43,283,000 |
| Nov 11, 2025 | 6.06 | 6.19 | 6.02 | 6.17 | 6.17 | 1.48% | 38,792,230 |
| Nov 10, 2025 | 6.02 | 6.24 | 5.98 | 6.08 | 6.08 | 1.00% | 71,706,750 |
| Nov 7, 2025 | 5.70 | 6.06 | 5.67 | 6.02 | 6.02 | 5.61% | 74,694,700 |
| Nov 6, 2025 | 5.61 | 5.73 | 5.60 | 5.70 | 5.70 | 1.79% | 24,043,380 |
| Nov 5, 2025 | 5.52 | 5.65 | 5.51 | 5.60 | 5.60 | 0.72% | 17,056,920 |
| Nov 4, 2025 | 5.64 | 5.68 | 5.52 | 5.56 | 5.56 | -1.59% | 19,025,350 |
| Nov 3, 2025 | 5.72 | 5.72 | 5.61 | 5.65 | 5.65 | -0.88% | 26,122,470 |
| Oct 31, 2025 | 5.58 | 5.76 | 5.57 | 5.70 | 5.70 | 2.15% | 36,674,630 |
| Oct 30, 2025 | 5.64 | 5.65 | 5.55 | 5.58 | 5.58 | -1.06% | 20,141,160 |
| Oct 29, 2025 | 5.35 | 5.69 | 5.35 | 5.64 | 5.64 | 4.83% | 45,304,670 |
| Oct 28, 2025 | 5.48 | 5.48 | 5.38 | 5.38 | 5.38 | -1.65% | 28,039,910 |
| Oct 27, 2025 | 5.49 | 5.53 | 5.46 | 5.47 | 5.47 | -0.55% | 19,664,450 |
| Oct 24, 2025 | 5.63 | 5.69 | 5.48 | 5.50 | 5.50 | -2.48% | 29,959,350 |
| Oct 23, 2025 | 5.50 | 5.65 | 5.45 | 5.64 | 5.64 | 2.73% | 28,184,650 |
| Oct 22, 2025 | 5.50 | 5.56 | 5.46 | 5.49 | 5.49 | -0.54% | 12,439,460 |
| Oct 21, 2025 | 5.50 | 5.54 | 5.47 | 5.52 | 5.52 | 0.73% | 13,216,650 |
| Oct 20, 2025 | 5.52 | 5.55 | 5.44 | 5.48 | 5.48 | 0.18% | 13,399,820 |
| Oct 17, 2025 | 5.57 | 5.66 | 5.47 | 5.47 | 5.47 | -1.80% | 18,830,780 |
| Oct 16, 2025 | 5.61 | 5.64 | 5.53 | 5.57 | 5.57 | -0.89% | 15,769,600 |
| Oct 15, 2025 | 5.56 | 5.65 | 5.55 | 5.62 | 5.62 | 1.08% | 16,724,940 |
| Oct 14, 2025 | 5.65 | 5.73 | 5.55 | 5.56 | 5.56 | -1.77% | 25,187,100 |
| Oct 13, 2025 | 5.59 | 5.68 | 5.53 | 5.66 | 5.66 | -1.22% | 23,825,920 |
| Oct 10, 2025 | 5.67 | 5.80 | 5.63 | 5.73 | 5.73 | 0.53% | 29,143,900 |
| Oct 9, 2025 | 5.65 | 5.76 | 5.57 | 5.70 | 5.70 | 1.24% | 36,442,000 |
| Sep 30, 2025 | 5.61 | 5.66 | 5.55 | 5.63 | 5.63 | 0.90% | 19,676,030 |