Skip to main content
Shanghai Sinotec Co., Ltd. (SHA:603121)
China flag China · Delayed Price · Currency is CNY
20.82
-2.31 (-9.99%)
Mar 10, 2026, 11:29 AM CST

Shanghai Sinotec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202625.5526.4525.2625.7025.700.04%10,045,600
Feb 11, 202624.7825.9824.5525.6925.692.76%14,490,630
Feb 10, 202623.0425.0922.9525.0025.008.60%12,605,930
Feb 9, 202623.6023.6022.4523.0223.020.48%7,620,712
Feb 6, 202622.5823.3022.3322.9122.911.51%7,486,366
Feb 5, 202622.3623.3622.0922.5722.571.12%7,691,087
Feb 4, 202622.6222.6822.1722.3222.32-1.46%4,894,087
Feb 3, 202622.4022.8122.2522.6522.651.07%7,065,694
Feb 2, 202624.0024.3022.4022.4122.41-6.47%11,504,756
Jan 30, 202624.7424.9123.5523.9623.96-3.11%11,634,196
Jan 29, 202624.4326.3524.1224.7324.730.04%20,583,240
Jan 28, 202624.1025.0623.3024.7224.722.23%31,640,631
Jan 27, 202622.5024.1822.5024.1824.1810.01%13,528,684
Jan 26, 202622.0222.8021.5221.9821.98-0.09%10,732,490
Jan 23, 202621.8022.2521.6222.0022.001.57%7,108,803
Jan 22, 202621.6822.0721.2821.6621.66-0.09%7,164,770
Jan 21, 202621.4622.0021.0921.6821.680.70%7,532,079
Jan 20, 202621.9722.1521.3721.5321.53-2.00%8,310,962
Jan 19, 202620.9821.9820.8521.9721.975.37%10,842,330
Jan 16, 202620.7820.9820.2120.8520.850.14%8,108,212
Jan 15, 202621.2521.3920.6520.8220.82-2.02%7,716,998
Jan 14, 202621.6521.9521.0021.2521.25-1.98%10,086,226
Jan 13, 202622.2922.3521.6121.6821.68-2.69%8,780,362
Jan 12, 202622.8023.0022.0622.2822.28-2.54%11,449,468
Jan 9, 202621.8023.1521.6622.8622.864.77%17,387,590
Jan 8, 202620.8222.0620.5221.8221.824.35%13,546,480
Jan 7, 202620.9321.0620.5120.9120.91-0.14%6,933,699
Jan 6, 202620.7021.0920.2320.9420.941.16%12,085,354
Jan 5, 202621.1621.6620.6120.7020.70-2.17%10,992,799
Dec 31, 202521.8021.8020.9621.1621.16-1.44%7,305,341
Dec 30, 202521.6221.8221.3921.4721.47-1.15%5,857,991
Dec 29, 202521.6122.5021.4421.7221.720.32%9,079,190
Dec 26, 202521.8022.0021.3221.6521.65-1.10%7,352,044
Dec 25, 202521.8022.1721.6821.8921.89-0.18%6,240,275
Dec 24, 202521.4022.1121.1421.9321.932.43%13,288,632
Dec 23, 202522.1822.5221.2121.4121.41-4.21%18,657,240
Dec 22, 202522.9123.0022.1122.3522.35-2.06%13,893,450
Dec 19, 202522.0823.8822.0822.8222.822.79%18,456,617
Dec 18, 202521.7722.5921.6622.2022.201.79%16,102,430
Dec 17, 202521.4022.0019.6721.8121.810.32%32,325,819
Dec 16, 202521.2621.8820.9321.7421.742.26%14,822,630
Dec 15, 202521.1121.9921.0821.2621.260.47%15,154,169
Dec 12, 202521.0121.6120.8521.1621.16-0.14%19,607,100
Dec 11, 202520.0821.8920.0821.1921.196.16%26,544,627
Dec 10, 202519.0220.2918.6519.9619.965.00%22,117,566
Dec 9, 202518.2519.0618.1019.0119.013.43%20,176,460
Dec 8, 202518.0018.5517.8718.3818.382.11%13,754,230
Dec 5, 202518.1218.1517.3918.0018.000.17%11,149,060
Dec 4, 202518.3218.4817.7717.9717.970.06%16,904,900
Dec 3, 202518.1318.5817.6817.9617.96-0.94%16,536,618
Dec 2, 202518.0018.3817.6018.1318.133.07%25,731,540
Dec 1, 202516.0017.5915.9917.5917.5910.01%22,061,643
Nov 28, 202515.1316.0815.0315.9915.995.68%10,247,610
Nov 27, 202515.0215.2814.9615.1315.131.14%2,467,172
Nov 26, 202515.0715.2314.9614.9614.96-0.86%2,361,410
Nov 25, 202514.8615.2414.8615.0915.091.55%3,536,213
Nov 24, 202514.8414.9814.6314.8614.860.34%3,174,703
Nov 21, 202515.0015.1714.6314.8114.81-2.37%5,487,835
Nov 20, 202515.6515.8915.1315.1715.17-2.76%4,884,067
Nov 19, 202516.2016.2015.6015.6015.60-3.76%6,076,400
Nov 18, 202515.6016.3615.4016.2116.213.91%10,063,170
Nov 17, 202515.6315.6615.3515.6015.60-0.32%2,837,452
Nov 14, 202515.5015.7915.4815.6515.650.45%3,171,242
Nov 13, 202515.7015.7015.2215.5815.58-0.57%4,011,264
Nov 12, 202516.0316.0315.4715.6715.67-2.25%5,133,058
Nov 11, 202515.9816.0715.8816.0316.030.31%3,355,400
Nov 10, 202516.0016.1515.9115.9815.98-0.12%3,241,260
Nov 7, 202516.0716.1815.9816.0016.00-1.23%3,965,608
Nov 6, 202516.0316.5116.0316.2016.200.75%4,652,616
Nov 5, 202515.9216.1815.8516.0816.08-0.19%2,680,132
Nov 4, 202516.3716.5216.0316.1116.11-1.95%4,537,720
Nov 3, 202516.9316.9516.3016.4316.43-2.49%5,444,520
Oct 31, 202516.5816.9616.4516.8516.851.57%6,842,314
Oct 30, 202516.1917.0016.0616.5916.592.41%10,711,760
Oct 29, 202515.9916.3415.9816.2016.200.56%4,066,497
Oct 28, 202516.0616.4415.9016.1116.110.37%5,107,932
Oct 27, 202515.8816.1515.8816.0516.051.07%3,798,602
Oct 24, 202516.0016.1015.8215.8815.88-0.75%4,442,472
Oct 23, 202516.1916.1915.8116.0016.00-1.72%4,976,600
Oct 22, 202516.1616.3816.0216.2816.280.49%4,605,003
Oct 21, 202516.2116.3315.9716.2016.20-0.31%4,354,572
Oct 20, 202515.9516.3515.9316.2516.252.46%4,831,590
Oct 17, 202516.3016.3015.7315.8615.86-2.64%6,024,300
Oct 16, 202516.4516.5716.2516.2916.29-0.91%4,699,561
Oct 15, 202516.3016.4916.1516.4416.441.54%5,709,528
Oct 14, 202516.7617.0216.1516.1916.19-3.52%8,891,145
Oct 13, 202516.4516.9116.2016.7816.78-3.17%9,160,220
Oct 10, 202517.5018.1417.2217.3317.33-1.53%7,629,109
Oct 9, 202518.2618.2617.3917.6017.60-3.88%12,178,390
Sep 30, 202518.3418.5118.2118.3118.31-0.38%6,349,488
Sep 29, 202518.4618.7718.2018.3818.38-2.60%9,212,148
Sep 26, 202518.5519.8018.3918.8718.871.18%14,093,070
Sep 25, 202519.0819.3618.5218.6518.65-2.10%12,076,730
Sep 24, 202519.3419.4418.9219.0519.05-1.55%10,533,800
Sep 23, 202519.0019.5518.6619.3519.351.20%18,295,330
Sep 22, 202517.8919.3517.8919.1219.126.28%18,567,510
Sep 19, 202518.6318.6517.9517.9917.99-3.59%9,204,591
Sep 18, 202518.5519.2018.3518.6618.661.58%17,649,270
Sep 17, 202518.4518.8018.1818.3718.37-0.70%12,295,700
Sep 16, 202517.4218.6717.1718.5018.506.94%19,918,160