Skip to main content
Jiangsu SOPO Chemical Co. Ltd. (SHA:600746)
China flag China · Delayed Price · Currency is CNY
8.56
+0.01 (0.12%)
Apr 29, 2026, 3:00 PM CST

Jiangsu SOPO Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.558.678.408.568.560.12%14,344,400
Apr 28, 20268.768.808.488.558.55-2.84%14,283,800
Apr 27, 20268.638.868.638.808.80-0.68%10,311,860
Apr 24, 20268.808.958.708.868.860.68%14,684,560
Apr 23, 20268.549.048.538.808.802.44%22,980,600
Apr 22, 20268.678.708.538.598.59-1.26%15,103,250
Apr 21, 20268.688.928.388.708.701.28%34,357,500
Apr 20, 20269.169.288.598.598.59-9.96%41,758,469
Apr 17, 20269.8810.099.489.549.54-1.75%22,997,565
Apr 16, 20269.669.789.549.719.710.83%14,345,018
Apr 15, 20269.809.909.539.639.63-2.23%15,613,500
Apr 14, 20269.719.919.529.859.851.55%19,904,604
Apr 13, 202610.0210.119.369.709.70-1.02%22,658,768
Apr 10, 20269.9110.089.709.809.80-1.11%23,180,730
Apr 9, 202610.1210.169.579.919.91-0.50%33,957,510
Apr 8, 20269.6110.149.579.969.96-5.23%39,277,180
Apr 7, 202610.1910.829.8810.5110.515.42%44,875,760
Apr 3, 202610.2410.299.669.979.97-1.38%41,858,039
Apr 2, 20269.9910.699.9910.1110.112.12%60,891,790
Apr 1, 20269.009.928.989.909.909.76%53,852,250
Mar 31, 20269.179.368.909.029.02-0.22%47,745,800
Mar 30, 20268.529.238.509.049.047.75%62,671,350
Mar 27, 20267.998.557.998.398.393.97%34,803,390
Mar 26, 20267.978.347.888.078.071.13%27,229,480
Mar 25, 20267.858.107.757.987.98-0.13%22,156,860
Mar 24, 20267.928.007.607.997.990.63%26,108,212
Mar 23, 20267.908.307.817.947.94-2.22%33,032,980
Mar 20, 20268.158.477.868.128.12-4.92%41,027,620
Mar 19, 20268.829.408.378.548.54-0.23%51,707,680
Mar 18, 20268.749.078.438.568.56-2.17%36,089,931
Mar 17, 20269.049.398.678.758.75-4.48%36,682,030
Mar 16, 20268.989.548.959.169.16-1.08%68,440,000
Mar 13, 20268.369.268.369.269.269.98%52,531,520
Mar 12, 20268.288.628.228.428.422.56%26,766,290
Mar 11, 20267.958.257.818.218.212.88%20,080,320
Mar 10, 20268.288.287.957.987.98-3.86%22,516,200
Mar 9, 20268.608.768.288.308.300.24%25,657,610
Mar 6, 20267.938.357.888.288.284.41%19,667,180
Mar 5, 20268.188.197.837.937.93-1.86%14,653,800
Mar 4, 20268.008.298.008.088.08-1.70%14,552,530
Mar 3, 20268.478.528.188.228.22-1.56%23,357,700
Mar 2, 20268.458.788.118.358.354.11%39,758,345
Feb 27, 20268.038.097.898.028.02-0.12%7,635,522
Feb 26, 20267.998.087.928.038.030.50%9,789,488
Feb 25, 20267.898.117.897.997.991.40%11,024,750
Feb 24, 20267.667.937.667.887.883.68%8,596,400
Feb 13, 20267.727.747.597.607.60-1.94%5,263,300
Feb 12, 20267.867.877.717.757.75-1.90%6,804,200
Feb 11, 20267.797.957.727.907.901.54%7,888,025
Feb 10, 20267.787.847.687.787.78-6,062,701
Feb 9, 20267.687.807.657.787.781.43%6,730,400
Feb 6, 20267.467.807.407.677.671.86%8,970,800
Feb 5, 20267.697.757.527.537.53-1.57%4,856,700
Feb 4, 20267.647.687.547.657.650.26%5,525,400
Feb 3, 20267.507.717.507.637.632.01%9,508,910
Feb 2, 20267.877.887.477.487.48-5.56%15,900,700
Jan 30, 20267.667.967.647.927.922.59%16,139,190
Jan 29, 20267.787.867.687.727.72-0.90%9,667,840
Jan 28, 20267.687.857.647.797.791.70%11,393,560
Jan 27, 20267.737.827.567.667.66-1.16%10,577,300
Jan 26, 20267.737.807.637.757.750.65%15,695,110
Jan 23, 20267.507.787.497.707.702.80%20,550,070
Jan 22, 20267.427.507.377.497.490.94%8,313,913
Jan 21, 20267.397.497.307.427.420.27%12,400,200
Jan 20, 20267.277.427.217.407.402.07%9,887,732
Jan 19, 20267.057.267.037.257.251.97%9,552,400
Jan 16, 20267.217.247.087.117.11-1.39%6,166,710
Jan 15, 20267.137.307.087.217.210.98%7,294,011
Jan 14, 20267.157.237.067.147.140.14%8,910,085
Jan 13, 20267.107.277.057.137.130.14%7,578,200
Jan 12, 20267.117.157.087.127.120.42%6,030,033
Jan 9, 20267.067.097.017.097.09-6,134,010
Jan 8, 20267.077.147.057.097.09-4,840,400
Jan 7, 20267.177.207.077.097.09-1.12%6,750,410
Jan 6, 20266.987.216.947.177.173.31%9,904,410
Jan 5, 20266.886.966.866.946.940.87%3,774,300
Dec 31, 20257.027.026.826.886.88-1.99%4,612,432
Dec 30, 20256.987.096.887.027.020.57%5,548,894
Dec 29, 20257.007.106.946.986.98-0.71%6,292,900
Dec 26, 20256.927.256.907.037.031.88%12,434,401
Dec 25, 20256.826.946.786.906.901.02%3,649,159
Dec 24, 20256.826.856.746.836.830.44%2,748,000
Dec 23, 20256.816.896.786.806.80-0.73%3,485,600
Dec 22, 20256.916.946.756.856.85-0.72%3,751,200
Dec 19, 20256.826.936.796.906.901.17%3,602,000
Dec 18, 20256.756.876.746.826.820.59%3,378,859
Dec 17, 20256.756.796.646.786.78-3,947,301
Dec 16, 20256.806.816.686.786.78-0.15%3,492,200
Dec 15, 20256.676.816.646.796.791.80%3,978,700
Dec 12, 20256.746.786.676.676.67-1.19%4,198,200
Dec 11, 20256.806.846.736.756.75-0.74%3,346,200
Dec 10, 20256.856.876.766.806.80-0.58%3,878,900
Dec 9, 20256.946.966.846.846.84-1.72%4,030,701
Dec 8, 20257.037.046.926.966.96-0.71%5,024,501
Dec 5, 20256.837.016.817.017.012.49%4,891,528
Dec 4, 20257.067.086.846.846.84-3.53%8,886,100
Dec 3, 20257.137.147.067.097.09-0.56%2,669,928
Dec 2, 20257.127.157.057.137.130.28%3,418,417
Dec 1, 20257.127.167.087.117.110.14%3,765,400
Nov 28, 20257.047.127.037.107.100.57%3,440,300