Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China
· Delayed Price · Currency is CNY 8.30
+0.02 (0.24%)
At close: Mar 9, 2026
Jiangsu SOPO Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.60 | 8.76 | 8.28 | 8.30 | 8.30 | 0.24% | 25,657,610 |
| Mar 6, 2026 | 7.93 | 8.35 | 7.88 | 8.28 | 8.28 | 4.41% | 19,667,180 |
| Mar 5, 2026 | 8.18 | 8.19 | 7.83 | 7.93 | 7.93 | -1.86% | 14,653,800 |
| Mar 4, 2026 | 8.00 | 8.29 | 8.00 | 8.08 | 8.08 | -1.70% | 14,552,530 |
| Mar 3, 2026 | 8.47 | 8.52 | 8.18 | 8.22 | 8.22 | -1.56% | 23,357,700 |
| Mar 2, 2026 | 8.45 | 8.78 | 8.11 | 8.35 | 8.35 | 4.11% | 39,758,345 |
| Feb 27, 2026 | 8.03 | 8.09 | 7.89 | 8.02 | 8.02 | -0.12% | 7,635,522 |
| Feb 26, 2026 | 7.99 | 8.08 | 7.92 | 8.03 | 8.03 | 0.50% | 9,789,488 |
| Feb 25, 2026 | 7.89 | 8.11 | 7.89 | 7.99 | 7.99 | 1.40% | 11,024,750 |
| Feb 24, 2026 | 7.66 | 7.93 | 7.66 | 7.88 | 7.88 | 3.68% | 8,596,400 |
| Feb 13, 2026 | 7.72 | 7.74 | 7.59 | 7.60 | 7.60 | -1.94% | 5,263,300 |
| Feb 12, 2026 | 7.86 | 7.87 | 7.71 | 7.75 | 7.75 | -1.90% | 6,804,200 |
| Feb 11, 2026 | 7.79 | 7.95 | 7.72 | 7.90 | 7.90 | 1.54% | 7,888,025 |
| Feb 10, 2026 | 7.78 | 7.84 | 7.68 | 7.78 | 7.78 | - | 6,062,701 |
| Feb 9, 2026 | 7.68 | 7.80 | 7.65 | 7.78 | 7.78 | 1.43% | 6,730,400 |
| Feb 6, 2026 | 7.46 | 7.80 | 7.40 | 7.67 | 7.67 | 1.86% | 8,970,800 |
| Feb 5, 2026 | 7.69 | 7.75 | 7.52 | 7.53 | 7.53 | -1.57% | 4,856,700 |
| Feb 4, 2026 | 7.64 | 7.68 | 7.54 | 7.65 | 7.65 | 0.26% | 5,525,400 |
| Feb 3, 2026 | 7.50 | 7.71 | 7.50 | 7.63 | 7.63 | 2.01% | 9,508,910 |
| Feb 2, 2026 | 7.87 | 7.88 | 7.47 | 7.48 | 7.48 | -5.56% | 15,900,700 |
| Jan 30, 2026 | 7.66 | 7.96 | 7.64 | 7.92 | 7.92 | 2.59% | 16,139,190 |
| Jan 29, 2026 | 7.78 | 7.86 | 7.68 | 7.72 | 7.72 | -0.90% | 9,667,840 |
| Jan 28, 2026 | 7.68 | 7.85 | 7.64 | 7.79 | 7.79 | 1.70% | 11,393,560 |
| Jan 27, 2026 | 7.73 | 7.82 | 7.56 | 7.66 | 7.66 | -1.16% | 10,577,300 |
| Jan 26, 2026 | 7.73 | 7.80 | 7.63 | 7.75 | 7.75 | 0.65% | 15,695,110 |
| Jan 23, 2026 | 7.50 | 7.78 | 7.49 | 7.70 | 7.70 | 2.80% | 20,550,070 |
| Jan 22, 2026 | 7.42 | 7.50 | 7.37 | 7.49 | 7.49 | 0.94% | 8,313,913 |
| Jan 21, 2026 | 7.39 | 7.49 | 7.30 | 7.42 | 7.42 | 0.27% | 12,400,200 |
| Jan 20, 2026 | 7.27 | 7.42 | 7.21 | 7.40 | 7.40 | 2.07% | 9,887,732 |
| Jan 19, 2026 | 7.05 | 7.26 | 7.03 | 7.25 | 7.25 | 1.97% | 9,552,400 |
| Jan 16, 2026 | 7.21 | 7.24 | 7.08 | 7.11 | 7.11 | -1.39% | 6,166,710 |
| Jan 15, 2026 | 7.13 | 7.30 | 7.08 | 7.21 | 7.21 | 0.98% | 7,294,011 |
| Jan 14, 2026 | 7.15 | 7.23 | 7.06 | 7.14 | 7.14 | 0.14% | 8,910,085 |
| Jan 13, 2026 | 7.10 | 7.27 | 7.05 | 7.13 | 7.13 | 0.14% | 7,578,200 |
| Jan 12, 2026 | 7.11 | 7.15 | 7.08 | 7.12 | 7.12 | 0.42% | 6,030,033 |
| Jan 9, 2026 | 7.06 | 7.09 | 7.01 | 7.09 | 7.09 | - | 6,134,010 |
| Jan 8, 2026 | 7.07 | 7.14 | 7.05 | 7.09 | 7.09 | - | 4,840,400 |
| Jan 7, 2026 | 7.17 | 7.20 | 7.07 | 7.09 | 7.09 | -1.12% | 6,750,410 |
| Jan 6, 2026 | 6.98 | 7.21 | 6.94 | 7.17 | 7.17 | 3.31% | 9,904,410 |
| Jan 5, 2026 | 6.88 | 6.96 | 6.86 | 6.94 | 6.94 | 0.87% | 3,774,300 |
| Dec 31, 2025 | 7.02 | 7.02 | 6.82 | 6.88 | 6.88 | -1.99% | 4,612,432 |
| Dec 30, 2025 | 6.98 | 7.09 | 6.88 | 7.02 | 7.02 | 0.57% | 5,548,894 |
| Dec 29, 2025 | 7.00 | 7.10 | 6.94 | 6.98 | 6.98 | -0.71% | 6,292,900 |
| Dec 26, 2025 | 6.92 | 7.25 | 6.90 | 7.03 | 7.03 | 1.88% | 12,434,401 |
| Dec 25, 2025 | 6.82 | 6.94 | 6.78 | 6.90 | 6.90 | 1.02% | 3,649,159 |
| Dec 24, 2025 | 6.82 | 6.85 | 6.74 | 6.83 | 6.83 | 0.44% | 2,748,000 |
| Dec 23, 2025 | 6.81 | 6.89 | 6.78 | 6.80 | 6.80 | -0.73% | 3,485,600 |
| Dec 22, 2025 | 6.91 | 6.94 | 6.75 | 6.85 | 6.85 | -0.72% | 3,751,200 |
| Dec 19, 2025 | 6.82 | 6.93 | 6.79 | 6.90 | 6.90 | 1.17% | 3,602,000 |
| Dec 18, 2025 | 6.75 | 6.87 | 6.74 | 6.82 | 6.82 | 0.59% | 3,378,859 |
| Dec 17, 2025 | 6.75 | 6.79 | 6.64 | 6.78 | 6.78 | - | 3,947,301 |
| Dec 16, 2025 | 6.80 | 6.81 | 6.68 | 6.78 | 6.78 | -0.15% | 3,492,200 |
| Dec 15, 2025 | 6.67 | 6.81 | 6.64 | 6.79 | 6.79 | 1.80% | 3,978,700 |
| Dec 12, 2025 | 6.74 | 6.78 | 6.67 | 6.67 | 6.67 | -1.19% | 4,198,200 |
| Dec 11, 2025 | 6.80 | 6.84 | 6.73 | 6.75 | 6.75 | -0.74% | 3,346,200 |
| Dec 10, 2025 | 6.85 | 6.87 | 6.76 | 6.80 | 6.80 | -0.58% | 3,878,900 |
| Dec 9, 2025 | 6.94 | 6.96 | 6.84 | 6.84 | 6.84 | -1.72% | 4,030,701 |
| Dec 8, 2025 | 7.03 | 7.04 | 6.92 | 6.96 | 6.96 | -0.71% | 5,024,501 |
| Dec 5, 2025 | 6.83 | 7.01 | 6.81 | 7.01 | 7.01 | 2.49% | 4,891,528 |
| Dec 4, 2025 | 7.06 | 7.08 | 6.84 | 6.84 | 6.84 | -3.53% | 8,886,100 |
| Dec 3, 2025 | 7.13 | 7.14 | 7.06 | 7.09 | 7.09 | -0.56% | 2,669,928 |
| Dec 2, 2025 | 7.12 | 7.15 | 7.05 | 7.13 | 7.13 | 0.28% | 3,418,417 |
| Dec 1, 2025 | 7.12 | 7.16 | 7.08 | 7.11 | 7.11 | 0.14% | 3,765,400 |
| Nov 28, 2025 | 7.04 | 7.12 | 7.03 | 7.10 | 7.10 | 0.57% | 3,440,300 |
| Nov 27, 2025 | 6.98 | 7.11 | 6.97 | 7.06 | 7.06 | 0.71% | 4,202,301 |
| Nov 26, 2025 | 7.05 | 7.09 | 7.00 | 7.01 | 7.01 | -0.57% | 5,211,900 |
| Nov 25, 2025 | 7.07 | 7.14 | 7.02 | 7.05 | 7.05 | -0.14% | 6,133,829 |
| Nov 24, 2025 | 7.11 | 7.18 | 7.03 | 7.06 | 7.06 | -0.42% | 5,603,750 |
| Nov 21, 2025 | 7.43 | 7.50 | 7.09 | 7.09 | 7.09 | -5.09% | 10,168,300 |
| Nov 20, 2025 | 7.56 | 7.62 | 7.43 | 7.47 | 7.47 | -1.19% | 5,782,900 |
| Nov 19, 2025 | 7.51 | 7.61 | 7.48 | 7.56 | 7.56 | 0.53% | 5,236,600 |
| Nov 18, 2025 | 7.64 | 7.69 | 7.47 | 7.52 | 7.52 | -1.70% | 6,777,501 |
| Nov 17, 2025 | 7.62 | 7.71 | 7.58 | 7.65 | 7.65 | 0.39% | 7,320,500 |
| Nov 14, 2025 | 7.70 | 7.80 | 7.61 | 7.62 | 7.62 | -1.55% | 7,952,900 |
| Nov 13, 2025 | 7.65 | 7.85 | 7.58 | 7.74 | 7.74 | 1.71% | 12,795,010 |
| Nov 12, 2025 | 7.67 | 7.71 | 7.59 | 7.61 | 7.61 | -1.17% | 6,967,400 |
| Nov 11, 2025 | 7.59 | 7.71 | 7.54 | 7.70 | 7.70 | 1.32% | 9,582,700 |
| Nov 10, 2025 | 7.55 | 7.63 | 7.49 | 7.60 | 7.60 | 1.20% | 8,386,465 |
| Nov 7, 2025 | 7.48 | 7.63 | 7.47 | 7.51 | 7.51 | 0.40% | 14,626,900 |
| Nov 6, 2025 | 7.42 | 7.52 | 7.37 | 7.48 | 7.48 | 0.81% | 5,914,701 |
| Nov 5, 2025 | 7.36 | 7.48 | 7.31 | 7.42 | 7.42 | 0.82% | 5,806,202 |
| Nov 4, 2025 | 7.32 | 7.44 | 7.31 | 7.36 | 7.36 | 0.41% | 7,465,700 |
| Nov 3, 2025 | 7.23 | 7.38 | 7.15 | 7.33 | 7.33 | 1.24% | 7,305,500 |
| Oct 31, 2025 | 7.13 | 7.24 | 7.12 | 7.24 | 7.24 | 1.54% | 5,033,600 |
| Oct 30, 2025 | 7.17 | 7.19 | 7.11 | 7.13 | 7.13 | -0.56% | 4,133,201 |
| Oct 29, 2025 | 7.18 | 7.20 | 7.13 | 7.17 | 7.17 | - | 3,717,502 |
| Oct 28, 2025 | 7.30 | 7.31 | 7.17 | 7.17 | 7.17 | -1.78% | 5,821,403 |
| Oct 27, 2025 | 7.34 | 7.36 | 7.28 | 7.30 | 7.30 | -0.54% | 4,333,699 |
| Oct 24, 2025 | 7.37 | 7.38 | 7.29 | 7.34 | 7.34 | -0.41% | 5,503,400 |
| Oct 23, 2025 | 7.24 | 7.39 | 7.20 | 7.37 | 7.37 | 1.80% | 7,617,099 |
| Oct 22, 2025 | 7.23 | 7.26 | 7.14 | 7.24 | 7.24 | 0.14% | 4,000,412 |
| Oct 21, 2025 | 7.18 | 7.24 | 7.13 | 7.23 | 7.23 | 0.98% | 3,911,700 |
| Oct 20, 2025 | 7.11 | 7.16 | 7.08 | 7.16 | 7.16 | 0.85% | 3,961,201 |
| Oct 17, 2025 | 7.18 | 7.22 | 7.09 | 7.10 | 7.10 | -0.98% | 4,303,800 |
| Oct 16, 2025 | 7.20 | 7.20 | 7.12 | 7.17 | 7.17 | -0.42% | 3,536,801 |
| Oct 15, 2025 | 7.20 | 7.25 | 7.17 | 7.20 | 7.20 | 0.28% | 3,499,200 |
| Oct 14, 2025 | 7.23 | 7.26 | 7.15 | 7.18 | 7.18 | -0.55% | 5,077,874 |
| Oct 13, 2025 | 7.16 | 7.24 | 7.11 | 7.22 | 7.22 | -0.69% | 4,013,400 |
| Oct 10, 2025 | 7.18 | 7.28 | 7.15 | 7.27 | 7.27 | 0.97% | 4,703,799 |
| Oct 9, 2025 | 7.20 | 7.22 | 7.13 | 7.20 | 7.20 | 0.28% | 4,509,400 |