Shanghai Sinotec Co., Ltd. (SHA:603121)
China
· Delayed Price · Currency is CNY 20.12
-0.38 (-1.85%)
Apr 29, 2026, 3:00 PM CST
Shanghai Sinotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 20.34 | 20.67 | 20.00 | 20.12 | 20.12 | -1.85% | 6,767,800 |
| Apr 28, 2026 | 20.82 | 21.12 | 20.35 | 20.50 | 20.50 | -1.91% | 4,419,800 |
| Apr 27, 2026 | 21.04 | 21.28 | 20.58 | 20.90 | 20.90 | 0.19% | 4,980,382 |
| Apr 24, 2026 | 20.41 | 21.38 | 20.30 | 20.86 | 20.86 | -0.62% | 5,531,642 |
| Apr 23, 2026 | 21.05 | 21.32 | 20.89 | 20.99 | 20.99 | -1.46% | 4,997,445 |
| Apr 22, 2026 | 21.39 | 21.99 | 21.29 | 21.30 | 21.30 | -0.93% | 5,415,600 |
| Apr 21, 2026 | 21.75 | 21.81 | 21.27 | 21.50 | 21.50 | -1.87% | 5,875,413 |
| Apr 20, 2026 | 22.32 | 22.59 | 21.62 | 21.91 | 21.91 | -2.36% | 9,422,860 |
| Apr 17, 2026 | 22.00 | 23.10 | 21.68 | 22.44 | 22.44 | 2.00% | 10,384,700 |
| Apr 16, 2026 | 21.57 | 22.04 | 21.08 | 22.00 | 22.00 | 3.53% | 9,417,248 |
| Apr 15, 2026 | 21.38 | 21.65 | 21.15 | 21.25 | 21.25 | -0.61% | 6,225,726 |
| Apr 14, 2026 | 21.28 | 21.68 | 21.04 | 21.38 | 21.38 | 0.47% | 7,436,057 |
| Apr 13, 2026 | 21.04 | 21.54 | 20.70 | 21.28 | 21.28 | 0.61% | 9,164,754 |
| Apr 10, 2026 | 21.49 | 22.30 | 21.15 | 21.15 | 21.15 | -1.95% | 19,494,620 |
| Apr 9, 2026 | 19.56 | 21.57 | 19.38 | 21.57 | 21.57 | 9.99% | 12,059,660 |
| Apr 8, 2026 | 18.99 | 19.70 | 18.74 | 19.61 | 19.61 | 5.15% | 12,280,522 |
| Apr 7, 2026 | 18.70 | 19.10 | 17.95 | 18.65 | 18.65 | 0.65% | 11,049,860 |
| Apr 3, 2026 | 18.39 | 18.90 | 17.85 | 18.53 | 18.53 | 2.15% | 13,174,994 |
| Apr 2, 2026 | 18.35 | 18.38 | 17.72 | 18.14 | 18.14 | 0.44% | 15,014,360 |
| Apr 1, 2026 | 16.76 | 18.06 | 16.71 | 18.06 | 18.06 | 9.99% | 9,200,910 |
| Mar 31, 2026 | 16.60 | 16.83 | 16.37 | 16.42 | 16.42 | -1.68% | 5,408,862 |
| Mar 30, 2026 | 16.74 | 17.08 | 16.29 | 16.70 | 16.70 | -0.95% | 7,339,900 |
| Mar 27, 2026 | 16.50 | 16.99 | 16.41 | 16.86 | 16.86 | 1.26% | 5,666,370 |
| Mar 26, 2026 | 16.64 | 17.13 | 16.48 | 16.65 | 16.65 | - | 8,079,344 |
| Mar 25, 2026 | 16.96 | 17.06 | 16.26 | 16.65 | 16.65 | -0.12% | 10,204,100 |
| Mar 24, 2026 | 16.72 | 16.81 | 16.26 | 16.67 | 16.67 | 1.71% | 6,520,130 |
| Mar 23, 2026 | 16.99 | 17.09 | 16.26 | 16.39 | 16.39 | -5.04% | 8,027,175 |
| Mar 20, 2026 | 18.10 | 18.34 | 17.00 | 17.26 | 17.26 | -3.79% | 10,096,890 |
| Mar 19, 2026 | 18.42 | 18.58 | 17.78 | 17.94 | 17.94 | -3.55% | 6,404,258 |
| Mar 18, 2026 | 18.55 | 18.87 | 18.42 | 18.60 | 18.60 | 0.27% | 6,135,614 |
| Mar 17, 2026 | 19.36 | 19.45 | 18.55 | 18.55 | 18.55 | -4.08% | 8,066,992 |
| Mar 16, 2026 | 19.60 | 20.04 | 19.11 | 19.34 | 19.34 | -1.73% | 9,087,062 |
| Mar 13, 2026 | 19.30 | 20.07 | 18.81 | 19.68 | 19.68 | 1.08% | 14,512,190 |
| Mar 12, 2026 | 19.26 | 19.80 | 18.75 | 19.47 | 19.47 | -0.66% | 18,656,239 |
| Mar 11, 2026 | 19.99 | 20.66 | 19.59 | 19.60 | 19.60 | -5.86% | 24,504,708 |
| Mar 10, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -9.99% | 3,717,800 |
| Mar 9, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -10.00% | 736,300 |
| Feb 12, 2026 | 25.55 | 26.45 | 25.26 | 25.70 | 25.70 | 0.04% | 10,045,600 |
| Feb 11, 2026 | 24.78 | 25.98 | 24.55 | 25.69 | 25.69 | 2.76% | 14,490,630 |
| Feb 10, 2026 | 23.04 | 25.09 | 22.95 | 25.00 | 25.00 | 8.60% | 12,605,930 |
| Feb 9, 2026 | 23.60 | 23.60 | 22.45 | 23.02 | 23.02 | 0.48% | 7,620,712 |
| Feb 6, 2026 | 22.58 | 23.30 | 22.33 | 22.91 | 22.91 | 1.51% | 7,486,366 |
| Feb 5, 2026 | 22.36 | 23.36 | 22.09 | 22.57 | 22.57 | 1.12% | 7,691,087 |
| Feb 4, 2026 | 22.62 | 22.68 | 22.17 | 22.32 | 22.32 | -1.46% | 4,894,087 |
| Feb 3, 2026 | 22.40 | 22.81 | 22.25 | 22.65 | 22.65 | 1.07% | 7,065,694 |
| Feb 2, 2026 | 24.00 | 24.30 | 22.40 | 22.41 | 22.41 | -6.47% | 11,504,756 |
| Jan 30, 2026 | 24.74 | 24.91 | 23.55 | 23.96 | 23.96 | -3.11% | 11,634,196 |
| Jan 29, 2026 | 24.43 | 26.35 | 24.12 | 24.73 | 24.73 | 0.04% | 20,583,240 |
| Jan 28, 2026 | 24.10 | 25.06 | 23.30 | 24.72 | 24.72 | 2.23% | 31,640,631 |
| Jan 27, 2026 | 22.50 | 24.18 | 22.50 | 24.18 | 24.18 | 10.01% | 13,528,684 |
| Jan 26, 2026 | 22.02 | 22.80 | 21.52 | 21.98 | 21.98 | -0.09% | 10,732,490 |
| Jan 23, 2026 | 21.80 | 22.25 | 21.62 | 22.00 | 22.00 | 1.57% | 7,108,803 |
| Jan 22, 2026 | 21.68 | 22.07 | 21.28 | 21.66 | 21.66 | -0.09% | 7,164,770 |
| Jan 21, 2026 | 21.46 | 22.00 | 21.09 | 21.68 | 21.68 | 0.70% | 7,532,079 |
| Jan 20, 2026 | 21.97 | 22.15 | 21.37 | 21.53 | 21.53 | -2.00% | 8,310,962 |
| Jan 19, 2026 | 20.98 | 21.98 | 20.85 | 21.97 | 21.97 | 5.37% | 10,842,330 |
| Jan 16, 2026 | 20.78 | 20.98 | 20.21 | 20.85 | 20.85 | 0.14% | 8,108,212 |
| Jan 15, 2026 | 21.25 | 21.39 | 20.65 | 20.82 | 20.82 | -2.02% | 7,716,998 |
| Jan 14, 2026 | 21.65 | 21.95 | 21.00 | 21.25 | 21.25 | -1.98% | 10,086,226 |
| Jan 13, 2026 | 22.29 | 22.35 | 21.61 | 21.68 | 21.68 | -2.69% | 8,780,362 |
| Jan 12, 2026 | 22.80 | 23.00 | 22.06 | 22.28 | 22.28 | -2.54% | 11,449,468 |
| Jan 9, 2026 | 21.80 | 23.15 | 21.66 | 22.86 | 22.86 | 4.77% | 17,387,590 |
| Jan 8, 2026 | 20.82 | 22.06 | 20.52 | 21.82 | 21.82 | 4.35% | 13,546,480 |
| Jan 7, 2026 | 20.93 | 21.06 | 20.51 | 20.91 | 20.91 | -0.14% | 6,933,699 |
| Jan 6, 2026 | 20.70 | 21.09 | 20.23 | 20.94 | 20.94 | 1.16% | 12,085,354 |
| Jan 5, 2026 | 21.16 | 21.66 | 20.61 | 20.70 | 20.70 | -2.17% | 10,992,799 |
| Dec 31, 2025 | 21.80 | 21.80 | 20.96 | 21.16 | 21.16 | -1.44% | 7,305,341 |
| Dec 30, 2025 | 21.62 | 21.82 | 21.39 | 21.47 | 21.47 | -1.15% | 5,857,991 |
| Dec 29, 2025 | 21.61 | 22.50 | 21.44 | 21.72 | 21.72 | 0.32% | 9,079,190 |
| Dec 26, 2025 | 21.80 | 22.00 | 21.32 | 21.65 | 21.65 | -1.10% | 7,352,044 |
| Dec 25, 2025 | 21.80 | 22.17 | 21.68 | 21.89 | 21.89 | -0.18% | 6,240,275 |
| Dec 24, 2025 | 21.40 | 22.11 | 21.14 | 21.93 | 21.93 | 2.43% | 13,288,632 |
| Dec 23, 2025 | 22.18 | 22.52 | 21.21 | 21.41 | 21.41 | -4.21% | 18,657,240 |
| Dec 22, 2025 | 22.91 | 23.00 | 22.11 | 22.35 | 22.35 | -2.06% | 13,893,450 |
| Dec 19, 2025 | 22.08 | 23.88 | 22.08 | 22.82 | 22.82 | 2.79% | 18,456,617 |
| Dec 18, 2025 | 21.77 | 22.59 | 21.66 | 22.20 | 22.20 | 1.79% | 16,102,430 |
| Dec 17, 2025 | 21.40 | 22.00 | 19.67 | 21.81 | 21.81 | 0.32% | 32,325,819 |
| Dec 16, 2025 | 21.26 | 21.88 | 20.93 | 21.74 | 21.74 | 2.26% | 14,822,630 |
| Dec 15, 2025 | 21.11 | 21.99 | 21.08 | 21.26 | 21.26 | 0.47% | 15,154,169 |
| Dec 12, 2025 | 21.01 | 21.61 | 20.85 | 21.16 | 21.16 | -0.14% | 19,607,100 |
| Dec 11, 2025 | 20.08 | 21.89 | 20.08 | 21.19 | 21.19 | 6.16% | 26,544,627 |
| Dec 10, 2025 | 19.02 | 20.29 | 18.65 | 19.96 | 19.96 | 5.00% | 22,117,566 |
| Dec 9, 2025 | 18.25 | 19.06 | 18.10 | 19.01 | 19.01 | 3.43% | 20,176,460 |
| Dec 8, 2025 | 18.00 | 18.55 | 17.87 | 18.38 | 18.38 | 2.11% | 13,754,230 |
| Dec 5, 2025 | 18.12 | 18.15 | 17.39 | 18.00 | 18.00 | 0.17% | 11,149,060 |
| Dec 4, 2025 | 18.32 | 18.48 | 17.77 | 17.97 | 17.97 | 0.06% | 16,904,900 |
| Dec 3, 2025 | 18.13 | 18.58 | 17.68 | 17.96 | 17.96 | -0.94% | 16,536,618 |
| Dec 2, 2025 | 18.00 | 18.38 | 17.60 | 18.13 | 18.13 | 3.07% | 25,731,540 |
| Dec 1, 2025 | 16.00 | 17.59 | 15.99 | 17.59 | 17.59 | 10.01% | 22,061,643 |
| Nov 28, 2025 | 15.13 | 16.08 | 15.03 | 15.99 | 15.99 | 5.68% | 10,247,610 |
| Nov 27, 2025 | 15.02 | 15.28 | 14.96 | 15.13 | 15.13 | 1.14% | 2,467,172 |
| Nov 26, 2025 | 15.07 | 15.23 | 14.96 | 14.96 | 14.96 | -0.86% | 2,361,410 |
| Nov 25, 2025 | 14.86 | 15.24 | 14.86 | 15.09 | 15.09 | 1.55% | 3,536,213 |
| Nov 24, 2025 | 14.84 | 14.98 | 14.63 | 14.86 | 14.86 | 0.34% | 3,174,703 |
| Nov 21, 2025 | 15.00 | 15.17 | 14.63 | 14.81 | 14.81 | -2.37% | 5,487,835 |
| Nov 20, 2025 | 15.65 | 15.89 | 15.13 | 15.17 | 15.17 | -2.76% | 4,884,067 |
| Nov 19, 2025 | 16.20 | 16.20 | 15.60 | 15.60 | 15.60 | -3.76% | 6,076,400 |
| Nov 18, 2025 | 15.60 | 16.36 | 15.40 | 16.21 | 16.21 | 3.91% | 10,063,170 |
| Nov 17, 2025 | 15.63 | 15.66 | 15.35 | 15.60 | 15.60 | -0.32% | 2,837,452 |
| Nov 14, 2025 | 15.50 | 15.79 | 15.48 | 15.65 | 15.65 | 0.45% | 3,171,242 |