Skip to main content
Shanghai Chlor-Alkali Chemical Co., Ltd. (SHA:600618)
China flag China · Delayed Price · Currency is CNY
15.93
+1.05 (7.06%)
At close: Mar 6, 2026

SHA:600618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.1416.1514.8515.9315.937.06%45,094,800
Mar 5, 202614.6415.1814.2014.8814.882.83%26,261,799
Mar 4, 202614.1714.8114.1714.4714.471.19%17,455,640
Mar 3, 202615.6515.6514.2014.3014.30-8.22%32,289,526
Mar 2, 202615.9616.1615.1315.5815.58-2.07%24,145,360
Feb 27, 202615.6816.0315.5615.9115.910.63%17,814,570
Feb 26, 202616.0416.3915.7515.8115.81-2.11%23,253,170
Feb 25, 202615.6816.3715.6516.1516.152.47%34,213,080
Feb 24, 202615.2015.8015.1615.7615.765.77%26,053,300
Feb 13, 202615.4015.4514.8814.9014.90-3.75%19,912,560
Feb 12, 202615.5916.0115.4215.4815.48-1.59%23,498,670
Feb 11, 202615.4616.2215.3515.7315.731.03%29,819,490
Feb 10, 202615.5215.9615.2815.5715.57-0.06%21,998,240
Feb 9, 202615.6715.9815.3515.5815.581.70%21,984,980
Feb 6, 202614.9215.9214.7915.3215.320.13%24,615,920
Feb 5, 202615.4615.6615.0015.3015.30-1.54%24,228,940
Feb 4, 202615.8116.1815.2615.5415.54-3.84%36,057,860
Feb 3, 202615.8616.6115.5316.1616.161.44%36,904,960
Feb 2, 202617.0317.5015.9315.9315.93-10.00%44,214,710
Jan 30, 202616.0518.1915.3517.7017.705.86%61,873,760
Jan 29, 202615.6517.2815.6116.7216.725.49%61,268,570
Jan 28, 202614.4216.1914.4215.8515.857.68%53,570,170
Jan 27, 202615.0715.3114.2014.7214.72-4.29%33,322,270
Jan 26, 202614.6515.7314.5015.3815.383.50%43,369,500
Jan 23, 202614.4914.9514.2514.8614.863.27%31,083,530
Jan 22, 202614.1014.8514.1014.3914.39-0.62%36,843,960
Jan 21, 202613.9015.4013.4214.4814.483.13%51,989,610
Jan 20, 202613.3514.0713.2114.0414.045.17%49,396,060
Jan 19, 202612.7113.3812.6513.3513.354.30%30,347,860
Jan 16, 202612.8813.2512.7612.8012.80-1.01%19,885,110
Jan 15, 202612.7613.1712.7112.9312.930.86%18,423,890
Jan 14, 202612.6112.9812.6112.8212.820.94%22,078,680
Jan 13, 202612.9613.4212.6712.7012.70-1.63%39,365,540
Jan 12, 202612.9913.0212.7912.9112.91-0.31%17,881,870
Jan 9, 202612.9913.0812.8912.9512.95-0.31%19,330,196
Jan 8, 202613.2013.2012.9312.9912.99-2.48%26,283,746
Jan 7, 202613.2013.5413.1513.3213.321.06%47,413,270
Jan 6, 202612.2313.1812.2313.1813.1810.02%19,014,320
Jan 5, 202611.9012.0811.9011.9811.980.84%9,245,633
Dec 31, 202512.0512.0711.7611.8811.88-1.49%9,449,788
Dec 30, 202511.9212.2311.7512.0612.060.58%11,385,110
Dec 29, 202512.2512.2511.9311.9911.99-2.12%10,947,490
Dec 26, 202512.0012.3312.0012.2512.251.66%13,770,000
Dec 25, 202512.1112.1111.9512.0512.05-0.66%7,790,396
Dec 24, 202512.0912.1811.9012.1312.130.33%12,274,282
Dec 23, 202511.8112.2911.7212.0912.092.11%16,665,780
Dec 22, 202511.9212.0311.8011.8411.840.59%13,009,170
Dec 19, 202511.6311.8111.6011.7711.770.77%9,157,718
Dec 18, 202511.5411.8511.5111.6811.680.60%10,909,601
Dec 17, 202511.4111.6611.3711.6111.611.04%8,135,933
Dec 16, 202511.8011.8011.4011.4911.49-3.45%10,697,400
Dec 15, 202511.8012.0411.7311.9011.901.36%12,113,300
Dec 12, 202511.7311.8811.7111.7411.74-0.25%8,838,600
Dec 11, 202512.0512.2011.7111.7711.77-2.81%11,863,150
Dec 10, 202511.9612.1211.8412.1112.111.17%11,991,800
Dec 9, 202512.3512.3911.9311.9711.97-4.32%17,155,730
Dec 8, 202512.6812.6912.1812.5112.51-0.87%18,488,570
Dec 5, 202512.4412.6712.3112.6212.621.04%14,144,990
Dec 4, 202512.5212.5912.3412.4912.49-0.48%10,256,390
Dec 3, 202513.0113.1012.5012.5512.55-3.76%16,056,630
Dec 2, 202513.2513.2912.9413.0413.04-1.44%13,813,600
Dec 1, 202513.3513.5013.1413.2313.23-0.97%17,546,840
Nov 28, 202513.4713.5913.2013.3613.36-1.26%29,671,480
Nov 27, 202513.1113.9112.9213.5313.533.20%60,047,520
Nov 26, 202512.0013.1111.8313.1113.119.98%35,407,460
Nov 25, 202511.8212.0611.6211.9211.921.36%23,588,380
Nov 24, 202512.3612.4411.6011.7611.76-2.49%27,363,752
Nov 21, 202513.0013.0012.0612.0612.06-9.53%42,896,620
Nov 20, 202513.9914.0013.2813.3313.33-6.19%61,080,670
Nov 19, 202513.0014.2113.0014.2114.219.98%31,481,360
Nov 18, 202513.2313.5512.8612.9212.92-3.65%25,533,220
Nov 17, 202513.2913.5212.8213.4113.410.83%39,950,460
Nov 14, 202513.0013.9513.0013.3013.301.60%51,286,420
Nov 13, 202512.7213.2312.6213.0913.092.27%43,502,580
Nov 12, 202513.0013.3012.6212.8012.80-1.77%38,641,050
Nov 11, 202513.0213.4312.9313.0313.03-0.61%51,264,220
Nov 10, 202513.7013.7012.9213.1113.114.88%87,762,040
Nov 7, 202511.4112.5011.3312.5012.5010.04%15,532,380
Nov 6, 202511.1111.4611.0711.3611.361.88%15,929,450
Nov 5, 202511.0811.2110.9411.1511.150.45%10,225,390
Nov 4, 202510.9811.2810.9611.1011.100.54%12,735,810
Nov 3, 202510.9511.2110.7411.0411.041.01%13,020,600
Oct 31, 202510.8711.0110.7710.9310.930.28%9,433,900
Oct 30, 202510.7711.0510.6610.9010.900.93%14,239,990
Oct 29, 202510.6810.9210.5910.8010.802.08%12,398,300
Oct 28, 202511.0111.0110.5010.5810.58-4.60%20,572,560
Oct 27, 202511.0511.1911.0511.0911.09-0.18%9,947,571
Oct 24, 202511.4211.4811.0411.1111.11-2.71%14,395,320
Oct 23, 202511.1911.4911.1711.4211.421.06%12,137,700
Oct 22, 202511.1611.4411.0511.3011.301.44%14,833,280
Oct 21, 202511.1611.2811.0611.1411.14-9,053,131
Oct 20, 202511.2011.2911.0111.1411.140.45%11,424,120
Oct 17, 202511.2511.4711.0511.0911.09-1.25%16,194,400
Oct 16, 202511.2211.5711.1711.2311.230.09%15,817,960
Oct 15, 202511.1211.3511.0811.2211.220.90%14,083,140
Oct 14, 202511.2011.3811.0711.1211.120.27%24,237,600
Oct 13, 202510.4311.1510.4211.0911.092.50%19,081,200
Oct 10, 202510.6810.9010.6110.8210.820.74%10,613,750
Oct 9, 202510.3810.7510.3610.7410.743.67%12,178,190
Sep 30, 202510.4110.4610.3510.3610.36-0.19%5,388,447