Tangshan Sanyou Chemical Industries Co.,Ltd (SHA:600409)
China
· Delayed Price · Currency is CNY 7.90
+0.15 (1.94%)
Apr 29, 2026, 3:00 PM CST
SHA:600409 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.72 | 7.95 | 7.55 | 7.86 | - | 1.42% | 32,185,757 |
| Apr 28, 2026 | 7.59 | 7.84 | 7.47 | 7.75 | 7.75 | 1.84% | 50,353,890 |
| Apr 27, 2026 | 7.31 | 7.65 | 7.13 | 7.61 | 7.61 | -1.04% | 69,833,620 |
| Apr 24, 2026 | 7.30 | 7.75 | 7.30 | 7.69 | 7.69 | 4.63% | 71,571,170 |
| Apr 23, 2026 | 7.19 | 7.38 | 7.12 | 7.35 | 7.35 | 1.94% | 55,821,970 |
| Apr 22, 2026 | 7.22 | 7.32 | 7.18 | 7.21 | 7.21 | 0.42% | 35,423,880 |
| Apr 21, 2026 | 7.08 | 7.33 | 6.85 | 7.18 | 7.18 | 1.84% | 58,253,990 |
| Apr 20, 2026 | 6.96 | 7.20 | 6.85 | 7.05 | 7.05 | 1.15% | 30,635,800 |
| Apr 17, 2026 | 6.88 | 7.06 | 6.86 | 6.97 | 6.97 | 1.31% | 47,199,140 |
| Apr 16, 2026 | 6.84 | 6.91 | 6.80 | 6.88 | 6.88 | 0.58% | 24,226,090 |
| Apr 15, 2026 | 7.05 | 7.07 | 6.75 | 6.84 | 6.84 | -3.12% | 53,196,550 |
| Apr 14, 2026 | 7.31 | 7.35 | 6.95 | 7.06 | 7.06 | -4.08% | 55,278,500 |
| Apr 13, 2026 | 7.27 | 7.41 | 7.08 | 7.36 | 7.36 | 1.66% | 34,730,930 |
| Apr 10, 2026 | 7.30 | 7.37 | 7.20 | 7.24 | 7.24 | -0.55% | 32,883,471 |
| Apr 9, 2026 | 7.40 | 7.44 | 7.17 | 7.28 | 7.28 | -2.02% | 34,218,560 |
| Apr 8, 2026 | 7.21 | 7.47 | 7.15 | 7.43 | 7.43 | 1.92% | 41,851,770 |
| Apr 7, 2026 | 6.85 | 7.33 | 6.85 | 7.29 | 7.29 | 7.05% | 51,906,965 |
| Apr 3, 2026 | 7.05 | 7.08 | 6.71 | 6.81 | 6.81 | -3.95% | 30,746,996 |
| Apr 2, 2026 | 7.18 | 7.20 | 6.99 | 7.09 | 7.09 | -1.66% | 26,086,530 |
| Apr 1, 2026 | 7.06 | 7.37 | 7.02 | 7.21 | 7.21 | 3.89% | 42,387,560 |
| Mar 31, 2026 | 7.22 | 7.26 | 6.91 | 6.94 | 6.94 | -3.88% | 31,038,011 |
| Mar 30, 2026 | 7.20 | 7.33 | 7.14 | 7.22 | 7.22 | -0.69% | 32,957,480 |
| Mar 27, 2026 | 6.90 | 7.35 | 6.87 | 7.27 | 7.27 | 4.15% | 66,825,722 |
| Mar 26, 2026 | 7.05 | 7.31 | 6.93 | 6.98 | 6.98 | -1.41% | 45,459,318 |
| Mar 25, 2026 | 6.99 | 7.20 | 6.93 | 7.08 | 7.08 | 1.14% | 46,423,790 |
| Mar 24, 2026 | 6.96 | 7.02 | 6.62 | 7.00 | 7.00 | 2.34% | 48,481,970 |
| Mar 23, 2026 | 6.92 | 7.18 | 6.76 | 6.84 | 6.84 | -2.56% | 60,581,517 |
| Mar 20, 2026 | 7.15 | 7.27 | 7.00 | 7.02 | 7.02 | -1.96% | 45,924,670 |
| Mar 19, 2026 | 7.79 | 7.80 | 7.10 | 7.16 | 7.16 | -6.41% | 61,353,530 |
| Mar 18, 2026 | 7.72 | 7.74 | 7.40 | 7.65 | 7.65 | -0.78% | 58,854,810 |
| Mar 17, 2026 | 8.46 | 8.73 | 7.70 | 7.71 | 7.71 | -8.54% | 108,840,700 |
| Mar 16, 2026 | 8.89 | 9.16 | 8.33 | 8.43 | 8.43 | -2.77% | 85,723,460 |
| Mar 13, 2026 | 8.94 | 9.10 | 8.63 | 8.67 | 8.67 | -3.45% | 58,312,800 |
| Mar 12, 2026 | 9.20 | 9.50 | 8.91 | 8.98 | 8.98 | -2.07% | 118,670,300 |
| Mar 11, 2026 | 8.34 | 9.17 | 8.25 | 9.17 | 9.17 | 9.95% | 80,608,470 |
| Mar 10, 2026 | 8.22 | 8.54 | 8.22 | 8.34 | 8.34 | -0.95% | 41,138,730 |
| Mar 9, 2026 | 8.82 | 8.95 | 8.14 | 8.42 | 8.42 | -3.11% | 62,458,030 |
| 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 |