Sinochem International Corporation (SHA:600500)
China
· Delayed Price · Currency is CNY 4.730
-0.060 (-1.25%)
At close: Mar 9, 2026
Sinochem International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.89 | 4.93 | 4.68 | 4.73 | 4.73 | -1.25% | 77,647,142 |
| Mar 6, 2026 | 4.52 | 4.83 | 4.49 | 4.79 | 4.79 | 5.51% | 82,203,730 |
| Mar 5, 2026 | 4.54 | 4.60 | 4.45 | 4.54 | 4.54 | 0.67% | 37,206,744 |
| Mar 4, 2026 | 4.50 | 4.63 | 4.47 | 4.51 | 4.51 | -1.10% | 52,969,100 |
| Mar 3, 2026 | 4.77 | 4.78 | 4.53 | 4.56 | 4.56 | -4.60% | 69,310,610 |
| Mar 2, 2026 | 4.68 | 4.81 | 4.60 | 4.78 | 4.78 | 2.14% | 72,067,160 |
| Feb 27, 2026 | 4.60 | 4.72 | 4.59 | 4.68 | 4.68 | 1.74% | 41,119,700 |
| Feb 26, 2026 | 4.71 | 4.75 | 4.58 | 4.60 | 4.60 | -2.54% | 51,969,220 |
| Feb 25, 2026 | 4.59 | 4.82 | 4.59 | 4.72 | 4.72 | 3.06% | 76,163,880 |
| Feb 24, 2026 | 4.48 | 4.63 | 4.47 | 4.58 | 4.58 | 2.92% | 44,645,250 |
| Feb 13, 2026 | 4.50 | 4.61 | 4.44 | 4.45 | 4.45 | -1.11% | 42,524,260 |
| Feb 12, 2026 | 4.58 | 4.58 | 4.46 | 4.50 | 4.50 | -1.53% | 32,962,370 |
| Feb 11, 2026 | 4.53 | 4.64 | 4.48 | 4.57 | 4.57 | 0.44% | 38,383,660 |
| Feb 10, 2026 | 4.51 | 4.59 | 4.38 | 4.55 | 4.55 | 0.89% | 51,775,440 |
| Feb 9, 2026 | 4.50 | 4.54 | 4.42 | 4.51 | 4.51 | 2.04% | 47,120,703 |
| Feb 6, 2026 | 4.31 | 4.55 | 4.27 | 4.42 | 4.42 | 1.38% | 46,783,200 |
| Feb 5, 2026 | 4.46 | 4.50 | 4.32 | 4.36 | 4.36 | -2.46% | 44,349,970 |
| Feb 4, 2026 | 4.44 | 4.49 | 4.37 | 4.47 | 4.47 | 0.68% | 45,322,400 |
| Feb 3, 2026 | 4.39 | 4.48 | 4.32 | 4.44 | 4.44 | 1.83% | 44,677,210 |
| Feb 2, 2026 | 4.60 | 4.64 | 4.35 | 4.36 | 4.36 | -6.64% | 85,307,700 |
| Jan 30, 2026 | 4.54 | 4.72 | 4.49 | 4.67 | 4.67 | 1.74% | 85,530,495 |
| Jan 29, 2026 | 4.56 | 4.65 | 4.51 | 4.59 | 4.59 | 0.66% | 66,635,600 |
| Jan 28, 2026 | 4.43 | 4.63 | 4.41 | 4.56 | 4.56 | 3.17% | 71,030,450 |
| Jan 27, 2026 | 4.40 | 4.52 | 4.35 | 4.42 | 4.42 | -1.56% | 47,435,130 |
| Jan 26, 2026 | 4.44 | 4.54 | 4.42 | 4.49 | 4.49 | 0.90% | 53,764,670 |
| Jan 23, 2026 | 4.35 | 4.48 | 4.32 | 4.45 | 4.45 | 2.77% | 63,394,543 |
| Jan 22, 2026 | 4.26 | 4.38 | 4.21 | 4.33 | 4.33 | 1.64% | 54,613,120 |
| Jan 21, 2026 | 4.25 | 4.39 | 4.18 | 4.26 | 4.26 | 0.47% | 62,696,810 |
| Jan 20, 2026 | 4.05 | 4.24 | 4.04 | 4.24 | 4.24 | 4.43% | 62,073,260 |
| Jan 19, 2026 | 3.95 | 4.06 | 3.93 | 4.06 | 4.06 | 2.53% | 28,289,590 |
| Jan 16, 2026 | 4.04 | 4.05 | 3.95 | 3.96 | 3.96 | -1.98% | 22,393,700 |
| Jan 15, 2026 | 4.02 | 4.07 | 3.99 | 4.04 | 4.04 | - | 24,719,330 |
| Jan 14, 2026 | 4.05 | 4.09 | 4.01 | 4.04 | 4.04 | - | 33,860,160 |
| Jan 13, 2026 | 4.09 | 4.13 | 4.03 | 4.04 | 4.04 | -0.98% | 31,443,380 |
| Jan 12, 2026 | 4.09 | 4.10 | 4.05 | 4.08 | 4.08 | - | 27,627,180 |
| Jan 9, 2026 | 4.12 | 4.13 | 4.04 | 4.08 | 4.08 | -0.24% | 26,511,050 |
| Jan 8, 2026 | 4.05 | 4.12 | 4.02 | 4.09 | 4.09 | 0.99% | 25,269,350 |
| Jan 7, 2026 | 4.05 | 4.13 | 4.00 | 4.05 | 4.05 | - | 34,302,410 |
| Jan 6, 2026 | 3.92 | 4.05 | 3.91 | 4.05 | 4.05 | 3.32% | 42,313,814 |
| Jan 5, 2026 | 3.93 | 3.94 | 3.89 | 3.92 | 3.92 | - | 19,383,440 |
| Dec 31, 2025 | 3.95 | 3.96 | 3.88 | 3.92 | 3.92 | -0.76% | 14,170,510 |
| Dec 30, 2025 | 3.95 | 3.99 | 3.91 | 3.95 | 3.95 | -0.25% | 17,953,745 |
| Dec 29, 2025 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | 0.25% | 12,374,108 |
| Dec 26, 2025 | 3.96 | 3.99 | 3.94 | 3.95 | 3.95 | -0.25% | 14,925,780 |
| Dec 25, 2025 | 3.94 | 3.97 | 3.92 | 3.96 | 3.96 | 0.76% | 15,460,680 |
| Dec 24, 2025 | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | 1.29% | 14,989,490 |
| Dec 23, 2025 | 3.92 | 3.92 | 3.87 | 3.88 | 3.88 | -0.77% | 12,594,880 |
| Dec 22, 2025 | 3.88 | 3.91 | 3.88 | 3.91 | 3.91 | 0.77% | 15,469,291 |
| Dec 19, 2025 | 3.84 | 3.90 | 3.84 | 3.88 | 3.88 | 1.04% | 15,326,230 |
| Dec 18, 2025 | 3.83 | 3.89 | 3.82 | 3.84 | 3.84 | - | 14,000,330 |
| Dec 17, 2025 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | 1.32% | 18,284,920 |
| Dec 16, 2025 | 3.83 | 3.83 | 3.77 | 3.79 | 3.79 | -1.04% | 14,543,890 |
| Dec 15, 2025 | 3.82 | 3.87 | 3.80 | 3.83 | 3.83 | -0.26% | 14,268,890 |
| Dec 12, 2025 | 3.78 | 3.84 | 3.75 | 3.84 | 3.84 | 1.59% | 28,679,080 |
| Dec 11, 2025 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 21,263,330 |
| Dec 10, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 23,784,500 |
| Dec 9, 2025 | 3.92 | 3.94 | 3.85 | 3.85 | 3.85 | -2.28% | 24,023,360 |
| Dec 8, 2025 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.51% | 20,024,400 |
| Dec 5, 2025 | 3.88 | 3.97 | 3.88 | 3.96 | 3.96 | 1.54% | 20,965,850 |
| Dec 4, 2025 | 3.94 | 3.95 | 3.88 | 3.90 | 3.90 | -1.27% | 24,312,130 |
| Dec 3, 2025 | 3.98 | 3.99 | 3.94 | 3.95 | 3.95 | -0.75% | 20,680,940 |
| Dec 2, 2025 | 4.00 | 4.01 | 3.96 | 3.98 | 3.98 | -0.75% | 14,811,800 |
| Dec 1, 2025 | 3.99 | 4.02 | 3.97 | 4.01 | 4.01 | 0.50% | 18,785,010 |
| Nov 28, 2025 | 3.95 | 4.00 | 3.95 | 3.99 | 3.99 | 0.76% | 18,170,290 |
| Nov 27, 2025 | 3.96 | 3.99 | 3.95 | 3.96 | 3.96 | -0.25% | 23,227,980 |
| Nov 26, 2025 | 3.97 | 4.00 | 3.96 | 3.97 | 3.97 | - | 18,698,300 |
| Nov 25, 2025 | 4.01 | 4.01 | 3.96 | 3.97 | 3.97 | -0.50% | 29,527,430 |
| Nov 24, 2025 | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | -0.75% | 29,884,266 |
| Nov 21, 2025 | 4.21 | 4.22 | 4.00 | 4.02 | 4.02 | -4.96% | 58,010,450 |
| Nov 20, 2025 | 4.30 | 4.33 | 4.22 | 4.23 | 4.23 | -1.17% | 20,664,300 |
| Nov 19, 2025 | 4.27 | 4.34 | 4.21 | 4.28 | 4.28 | -0.47% | 27,202,110 |
| Nov 18, 2025 | 4.37 | 4.41 | 4.26 | 4.30 | 4.30 | -2.27% | 29,966,510 |
| Nov 17, 2025 | 4.42 | 4.44 | 4.35 | 4.40 | 4.40 | -0.23% | 22,855,830 |
| Nov 14, 2025 | 4.46 | 4.52 | 4.41 | 4.41 | 4.41 | -1.34% | 30,709,080 |
| Nov 13, 2025 | 4.40 | 4.50 | 4.38 | 4.47 | 4.47 | 1.82% | 38,598,570 |
| Nov 12, 2025 | 4.42 | 4.43 | 4.36 | 4.39 | 4.39 | -0.68% | 24,576,760 |
| Nov 11, 2025 | 4.41 | 4.44 | 4.37 | 4.42 | 4.42 | 0.23% | 26,583,610 |
| Nov 10, 2025 | 4.34 | 4.46 | 4.34 | 4.41 | 4.41 | 1.61% | 51,741,140 |
| Nov 7, 2025 | 4.20 | 4.40 | 4.20 | 4.34 | 4.34 | 2.84% | 58,254,370 |
| Nov 6, 2025 | 4.19 | 4.24 | 4.19 | 4.22 | 4.22 | 0.72% | 19,962,680 |
| Nov 5, 2025 | 4.16 | 4.22 | 4.15 | 4.19 | 4.19 | 0.48% | 15,558,600 |
| Nov 4, 2025 | 4.21 | 4.23 | 4.15 | 4.17 | 4.17 | -1.42% | 20,583,360 |
| Nov 3, 2025 | 4.19 | 4.25 | 4.13 | 4.23 | 4.23 | 1.20% | 34,174,190 |
| Oct 31, 2025 | 4.10 | 4.23 | 4.10 | 4.18 | 4.18 | 0.97% | 35,136,690 |
| Oct 30, 2025 | 4.16 | 4.18 | 4.12 | 4.14 | 4.14 | -0.48% | 23,032,690 |
| Oct 29, 2025 | 4.12 | 4.16 | 4.09 | 4.16 | 4.16 | 0.97% | 19,611,110 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.72% | 15,338,740 |
| Oct 27, 2025 | 4.15 | 4.18 | 4.13 | 4.15 | 4.15 | - | 18,952,970 |
| Oct 24, 2025 | 4.21 | 4.22 | 4.12 | 4.15 | 4.15 | -1.43% | 28,353,820 |
| Oct 23, 2025 | 4.17 | 4.22 | 4.13 | 4.21 | 4.21 | 1.20% | 20,133,850 |
| Oct 22, 2025 | 4.16 | 4.19 | 4.15 | 4.16 | 4.16 | -0.24% | 13,261,510 |
| Oct 21, 2025 | 4.13 | 4.18 | 4.11 | 4.17 | 4.17 | 0.97% | 16,400,260 |
| Oct 20, 2025 | 4.11 | 4.14 | 4.06 | 4.13 | 4.13 | 0.73% | 19,429,280 |
| Oct 17, 2025 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | -1.20% | 21,654,210 |
| Oct 16, 2025 | 4.24 | 4.25 | 4.13 | 4.15 | 4.15 | -1.89% | 24,723,030 |
| Oct 15, 2025 | 4.21 | 4.25 | 4.19 | 4.23 | 4.23 | 0.24% | 17,185,080 |
| Oct 14, 2025 | 4.26 | 4.32 | 4.19 | 4.22 | 4.22 | -0.94% | 23,258,960 |
| Oct 13, 2025 | 4.23 | 4.28 | 4.19 | 4.26 | 4.26 | -2.07% | 27,374,420 |
| Oct 10, 2025 | 4.27 | 4.37 | 4.25 | 4.35 | 4.35 | 1.87% | 31,049,810 |
| Oct 9, 2025 | 4.22 | 4.28 | 4.17 | 4.27 | 4.27 | 1.67% | 26,396,470 |