Skip to main content
Shanghai Chlor-Alkali Chemical Co., Ltd. (SHA:600618)
China flag China · Delayed Price · Currency is CNY
12.77
-0.25 (-1.92%)
Apr 29, 2026, 3:00 PM CST

SHA:600618 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.7012.8512.2012.7712.77-1.92%16,539,003
Apr 28, 202612.7613.0712.6913.0213.021.17%11,649,440
Apr 27, 202613.0213.0312.7912.8712.87-1.91%10,181,809
Apr 24, 202612.9113.2012.8813.1213.120.69%14,467,809
Apr 23, 202613.0413.2312.8413.0313.03-0.31%14,303,914
Apr 22, 202613.0813.2012.9213.0713.07-0.98%14,746,465
Apr 21, 202612.7913.2512.7813.2013.203.86%20,908,020
Apr 20, 202612.7512.8712.6112.7112.71-6,999,558
Apr 17, 202612.8312.8312.5812.7112.71-0.86%6,668,100
Apr 16, 202612.7012.8312.6312.8212.821.34%7,115,971
Apr 15, 202612.8112.8512.6112.6512.65-0.94%5,947,600
Apr 14, 202612.7912.8212.6012.7712.77-0.47%7,559,300
Apr 13, 202612.8912.9312.5612.8312.83-0.16%8,416,334
Apr 10, 202612.7313.0412.7212.8512.850.94%7,344,101
Apr 9, 202612.8012.8812.7012.7312.73-1.39%6,761,605
Apr 8, 202612.8712.9112.4812.9112.910.47%14,942,900
Apr 7, 202612.0812.8712.0712.8512.856.91%16,851,050
Apr 3, 202612.3812.4011.9212.0212.02-2.91%10,123,110
Apr 2, 202612.6312.6612.2812.3812.38-2.37%8,331,176
Apr 1, 202612.6912.7612.5812.6812.681.52%8,841,976
Mar 31, 202612.6912.8212.4612.4912.49-2.04%9,178,276
Mar 30, 202612.7013.0012.5612.7512.75-1.09%10,473,300
Mar 27, 202612.4812.9812.3912.8912.892.38%15,200,320
Mar 26, 202612.7412.9912.5412.5912.59-1.18%12,487,896
Mar 25, 202612.6012.8412.5612.7412.741.11%11,513,375
Mar 24, 202612.6612.7212.1512.6012.600.56%12,513,029
Mar 23, 202612.4512.9812.3912.5312.53-1.57%14,958,420
Mar 20, 202613.1413.2812.7112.7312.73-3.85%12,988,620
Mar 19, 202613.9013.9413.1013.2413.24-4.34%16,046,180
Mar 18, 202614.0614.0613.6113.8413.84-0.14%13,205,580
Mar 17, 202614.5014.8513.8413.8613.86-3.88%23,256,090
Mar 16, 202614.9515.6614.4214.4214.42-3.61%25,534,900
Mar 13, 202615.1515.7314.8914.9614.96-1.51%26,065,605
Mar 12, 202615.6515.8015.0815.1915.19-1.75%31,398,420
Mar 11, 202614.5815.6214.4115.4615.465.39%34,661,730
Mar 10, 202614.6015.2014.4114.6714.67-4.62%27,859,830
Mar 9, 202616.3516.4715.3215.3815.38-3.45%32,669,053
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