Skip to main content
Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China flag China · Delayed Price · Currency is CNY
8.26
0.00 (0.00%)
Mar 10, 2026, 3:00 PM CST

Shandong Cynda Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.318.458.208.268.26-1.55%11,283,230
Mar 6, 20268.088.428.078.398.393.33%14,768,040
Mar 5, 20268.258.258.098.128.120.12%8,860,200
Mar 4, 20268.098.258.018.118.11-0.37%9,176,381
Mar 3, 20268.458.528.118.148.14-4.24%13,936,710
Mar 2, 20268.538.608.328.508.50-1.73%14,990,509
Feb 27, 20268.588.678.528.658.650.82%11,434,310
Feb 26, 20268.628.758.488.588.580.35%14,417,900
Feb 25, 20268.578.638.518.558.55-14,990,122
Feb 24, 20268.228.598.208.558.555.04%22,853,340
Feb 13, 20268.208.268.148.148.14-0.97%7,790,700
Feb 12, 20268.298.308.178.228.22-0.84%7,332,802
Feb 11, 20268.268.398.218.298.290.24%8,262,459
Feb 10, 20268.268.358.248.278.27-0.24%7,015,880
Feb 9, 20268.288.318.228.298.290.85%8,635,379
Feb 6, 20268.178.308.108.228.220.49%10,276,880
Feb 5, 20268.348.358.188.188.18-2.04%10,559,190
Feb 4, 20268.278.538.228.358.351.33%13,321,400
Feb 3, 20268.268.308.128.248.240.61%10,695,260
Feb 2, 20268.778.788.188.198.19-6.61%29,627,580
Jan 30, 20268.408.808.318.778.774.03%33,414,630
Jan 29, 20268.298.668.258.438.431.44%20,319,770
Jan 28, 20268.338.428.258.318.31-0.48%14,721,570
Jan 27, 20268.508.508.218.358.35-7.22%33,280,440
Jan 26, 20269.069.088.969.009.00-0.66%14,140,368
Jan 23, 20269.079.088.959.069.06-0.11%17,536,980
Jan 22, 20268.959.088.889.079.071.57%20,146,580
Jan 21, 20268.959.048.908.938.93-0.22%18,494,180
Jan 20, 20268.828.978.758.958.951.70%23,634,910
Jan 19, 20268.658.808.558.808.801.15%16,083,850
Jan 16, 20268.768.868.618.708.700.35%13,298,540
Jan 15, 20268.528.748.468.678.671.76%15,257,280
Jan 14, 20268.568.618.438.528.52-0.70%16,604,480
Jan 13, 20268.458.808.378.588.581.54%25,790,106
Jan 12, 20268.438.458.408.458.450.24%10,212,100
Jan 9, 20268.438.458.368.438.43-0.12%9,830,600
Jan 8, 20268.428.458.368.448.440.24%7,271,428
Jan 7, 20268.488.508.348.428.42-0.71%9,357,776
Jan 6, 20268.438.508.378.488.481.07%10,911,040
Jan 5, 20268.238.408.238.398.392.07%11,559,890
Dec 31, 20258.388.388.198.228.22-0.84%8,852,748
Dec 30, 20258.298.358.248.298.29-0.60%6,653,722
Dec 29, 20258.278.468.218.348.340.97%10,192,520
Dec 26, 20258.338.348.218.268.26-0.84%6,226,100
Dec 25, 20258.218.338.188.338.331.59%8,923,900
Dec 24, 20258.198.248.158.208.200.24%5,187,600
Dec 23, 20258.188.218.128.188.18-0.12%5,359,960
Dec 22, 20258.198.228.168.198.190.24%5,143,643
Dec 19, 20258.028.178.018.178.171.87%6,599,407
Dec 18, 20257.888.087.838.028.021.52%8,308,614
Dec 17, 20257.847.927.727.907.900.77%7,466,585
Dec 16, 20258.038.067.827.847.84-2.37%6,011,248
Dec 15, 20258.108.108.028.038.03-0.74%3,905,440
Dec 12, 20258.158.158.058.098.09-0.25%4,012,174
Dec 11, 20258.208.238.108.118.11-1.22%4,533,792
Dec 10, 20258.238.248.158.218.21-0.24%4,420,800
Dec 9, 20258.298.338.228.238.23-1.32%5,218,108
Dec 8, 20258.298.358.198.348.341.58%10,184,800
Dec 5, 20258.148.238.108.218.210.61%5,990,320
Dec 4, 20258.198.238.118.168.16-0.85%6,935,328
Dec 3, 20258.348.358.228.238.23-1.67%6,131,868
Dec 2, 20258.418.468.318.378.370.48%8,941,140
Dec 1, 20258.368.388.308.338.33-5,877,100
Nov 28, 20258.298.338.218.338.330.60%5,698,340
Nov 27, 20258.208.308.198.288.281.10%6,198,877
Nov 26, 20258.318.358.188.198.19-1.44%5,941,641
Nov 25, 20258.198.328.178.318.311.47%7,489,740
Nov 24, 20258.148.228.118.198.190.74%6,689,516
Nov 21, 20258.448.508.108.138.13-4.47%11,401,300
Nov 20, 20258.778.818.478.518.51-2.63%10,618,270
Nov 19, 20258.808.858.728.748.74-0.79%5,870,490
Nov 18, 20258.948.978.778.818.81-2.11%11,979,250
Nov 17, 20259.069.068.969.009.00-0.33%7,586,300
Nov 14, 20259.029.078.979.039.030.11%7,746,070
Nov 13, 20258.959.028.939.029.020.45%11,531,080
Nov 12, 20259.029.058.968.988.98-0.77%8,608,934
Nov 11, 20259.109.149.039.059.05-0.66%8,609,100
Nov 10, 20259.219.229.089.119.11-1.09%11,791,520
Nov 7, 20259.159.259.099.219.210.99%16,252,020
Nov 6, 20259.069.159.009.129.120.77%11,290,100
Nov 5, 20258.969.078.919.059.050.22%9,134,013
Nov 4, 20259.189.198.989.039.03-1.63%15,632,500
Nov 3, 20259.309.309.109.189.18-1.08%16,492,040
Oct 31, 20259.279.399.259.289.280.22%15,057,280
Oct 30, 20259.639.639.259.269.26-3.84%27,921,200
Oct 29, 20259.769.779.449.639.63-1.33%31,770,790
Oct 28, 20259.659.779.549.769.761.14%25,833,160
Oct 27, 20259.509.709.429.659.652.66%28,933,940
Oct 24, 20259.509.539.389.409.40-1.78%20,907,370
Oct 23, 20259.499.709.189.579.571.16%33,476,450
Oct 22, 20259.849.849.449.469.46-3.86%35,577,170
Oct 21, 20259.969.969.769.849.84-1.50%34,752,310
Oct 20, 202510.0010.099.809.999.99-1.48%44,387,350
Oct 17, 20259.7010.289.6110.1410.142.94%66,340,410
Oct 16, 20259.5510.009.459.859.85-1.40%58,275,760
Oct 15, 202510.7010.709.949.999.992.04%99,183,580
Oct 14, 20259.729.809.669.799.790.82%23,948,370
Oct 13, 20259.259.719.129.719.712.32%25,081,820
Oct 10, 20259.409.559.319.499.490.64%17,756,440
Oct 9, 20259.269.439.259.439.432.17%16,410,810