Skip to main content
Shandong Cynda Chemical Co.,Ltd. (SHA:603086)
China flag China · Delayed Price · Currency is CNY
7.37
+0.03 (0.41%)
Apr 29, 2026, 3:00 PM CST

Shandong Cynda Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.347.377.307.37-0.41%3,849,099
Apr 28, 20267.437.457.317.347.34-1.08%4,357,552
Apr 27, 20267.367.437.237.427.420.82%6,442,513
Apr 24, 20267.307.377.287.367.36-5,041,593
Apr 23, 20267.527.527.337.367.36-2.77%10,132,144
Apr 22, 20267.707.707.547.577.57-4.18%15,316,745
Apr 21, 20267.777.907.707.907.901.28%10,749,740
Apr 20, 20267.627.807.627.807.802.23%11,052,320
Apr 17, 20267.587.697.567.637.630.39%7,558,134
Apr 16, 20267.547.627.517.607.600.93%5,381,957
Apr 15, 20267.637.647.537.537.53-1.31%5,324,400
Apr 14, 20267.677.687.527.637.63-6,144,400
Apr 13, 20267.667.677.567.637.63-0.65%5,748,640
Apr 10, 20267.647.727.607.687.680.79%7,824,936
Apr 9, 20267.687.687.547.627.62-0.91%8,235,400
Apr 8, 20267.627.707.567.697.691.05%11,996,900
Apr 7, 20267.267.617.267.617.614.53%12,828,380
Apr 3, 20267.457.497.257.287.28-2.41%6,195,700
Apr 2, 20267.577.617.427.467.46-1.71%7,506,480
Apr 1, 20267.597.657.507.597.590.93%9,046,840
Mar 31, 20267.817.847.517.527.52-4.20%15,825,420
Mar 30, 20267.378.107.377.857.855.37%27,793,630
Mar 27, 20267.117.457.117.457.453.19%10,674,501
Mar 26, 20267.337.437.187.227.22-1.23%8,224,616
Mar 25, 20267.307.337.237.317.310.69%8,630,400
Mar 24, 20267.127.266.907.267.264.01%10,622,530
Mar 23, 20267.297.296.946.986.98-6.56%12,747,170
Mar 20, 20267.807.847.467.477.47-4.23%12,974,000
Mar 19, 20268.168.167.777.807.80-4.41%18,511,277
Mar 18, 20268.208.268.098.168.16-0.73%12,500,600
Mar 17, 20268.418.538.218.228.22-1.91%16,400,480
Mar 16, 20268.608.748.358.388.38-2.78%24,165,340
Mar 13, 20268.858.918.618.628.62-2.82%31,383,740
Mar 12, 20268.429.108.428.878.876.61%63,775,600
Mar 11, 20268.278.398.168.328.320.73%13,021,800
Mar 10, 20268.248.318.238.268.26-7,716,800
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