Shanxi Tond Chemical Co., Ltd. (SHE:002360)
China
· Delayed Price · Currency is CNY 6.01
+0.09 (1.52%)
Mar 11, 2026, 3:04 PM CST
Shanxi Tond Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.84 | 5.97 | 5.78 | 5.92 | 5.92 | 2.25% | 17,551,993 |
| Mar 9, 2026 | 5.73 | 5.97 | 5.73 | 5.79 | 5.79 | -0.17% | 17,331,700 |
| Mar 6, 2026 | 5.52 | 5.81 | 5.49 | 5.80 | 5.80 | 4.88% | 17,081,600 |
| Mar 5, 2026 | 5.56 | 5.63 | 5.37 | 5.53 | 5.53 | 0.91% | 16,409,840 |
| Mar 4, 2026 | 5.41 | 5.57 | 5.33 | 5.48 | 5.48 | - | 17,427,900 |
| Mar 3, 2026 | 5.64 | 5.66 | 5.46 | 5.48 | 5.48 | -2.84% | 18,510,700 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.56 | 5.64 | 5.64 | -3.59% | 22,402,900 |
| Feb 27, 2026 | 5.81 | 5.98 | 5.72 | 5.85 | 5.85 | 0.86% | 16,433,000 |
| Feb 26, 2026 | 5.90 | 5.98 | 5.79 | 5.80 | 5.80 | -0.85% | 19,004,000 |
| Feb 25, 2026 | 5.80 | 5.90 | 5.74 | 5.85 | 5.85 | 2.99% | 24,592,600 |
| Feb 24, 2026 | 5.82 | 5.87 | 5.59 | 5.68 | 5.68 | -2.41% | 24,900,260 |
| Feb 13, 2026 | 5.80 | 6.00 | 5.65 | 5.82 | 5.82 | 1.39% | 30,451,400 |
| Feb 12, 2026 | 5.84 | 5.95 | 5.62 | 5.74 | 5.74 | 2.50% | 41,439,300 |
| Feb 11, 2026 | 5.49 | 5.84 | 5.49 | 5.60 | 5.60 | 3.51% | 40,636,600 |
| Feb 10, 2026 | 5.41 | 5.45 | 5.35 | 5.41 | 5.41 | 0.56% | 11,599,760 |
| Feb 9, 2026 | 5.40 | 5.45 | 5.35 | 5.38 | 5.38 | 0.75% | 11,625,090 |
| Feb 6, 2026 | 5.29 | 5.42 | 5.24 | 5.34 | 5.34 | 0.75% | 13,338,500 |
| Feb 5, 2026 | 5.30 | 5.39 | 5.26 | 5.30 | 5.30 | -0.38% | 9,724,672 |
| Feb 4, 2026 | 5.24 | 5.34 | 5.17 | 5.32 | 5.32 | 1.92% | 13,582,890 |
| Feb 3, 2026 | 5.14 | 5.26 | 5.09 | 5.22 | 5.22 | 3.37% | 21,425,660 |
| Feb 2, 2026 | 4.99 | 5.21 | 4.98 | 5.05 | 5.05 | -3.81% | 21,774,000 |
| Jan 30, 2026 | 5.15 | 5.25 | 5.08 | 5.25 | 5.25 | 1.94% | 13,009,600 |
| Jan 29, 2026 | 5.16 | 5.25 | 5.07 | 5.15 | 5.15 | -0.96% | 12,061,133 |
| Jan 28, 2026 | 5.20 | 5.28 | 5.17 | 5.20 | 5.20 | -0.57% | 11,585,000 |
| Jan 27, 2026 | 5.28 | 5.28 | 5.09 | 5.23 | 5.23 | -1.32% | 15,073,300 |
| Jan 26, 2026 | 5.35 | 5.44 | 5.21 | 5.30 | 5.30 | -0.93% | 14,372,390 |
| Jan 23, 2026 | 5.33 | 5.39 | 5.28 | 5.35 | 5.35 | - | 9,956,800 |
| Jan 22, 2026 | 5.20 | 5.35 | 5.17 | 5.35 | 5.35 | 2.88% | 13,011,160 |
| Jan 21, 2026 | 5.12 | 5.24 | 5.07 | 5.20 | 5.20 | 1.76% | 12,870,900 |
| Jan 20, 2026 | 5.09 | 5.14 | 5.05 | 5.11 | 5.11 | 0.39% | 9,672,300 |
| Jan 19, 2026 | 4.93 | 5.10 | 4.92 | 5.09 | 5.09 | 2.62% | 12,556,800 |
| Jan 16, 2026 | 5.10 | 5.12 | 4.93 | 4.96 | 4.96 | -1.39% | 11,770,480 |
| Jan 15, 2026 | 4.89 | 5.35 | 4.89 | 5.03 | 5.03 | 2.24% | 17,364,000 |
| Jan 14, 2026 | 4.98 | 5.00 | 4.86 | 4.92 | 4.92 | -1.20% | 12,053,400 |
| Jan 13, 2026 | 4.98 | 5.03 | 4.92 | 4.98 | 4.98 | 0.20% | 12,377,200 |
| Jan 12, 2026 | 4.97 | 5.03 | 4.93 | 4.97 | 4.97 | 0.20% | 9,175,121 |
| Jan 9, 2026 | 5.00 | 5.04 | 4.93 | 4.96 | 4.96 | -0.80% | 11,926,190 |
| Jan 8, 2026 | 4.83 | 5.01 | 4.78 | 5.00 | 5.00 | 3.73% | 13,704,500 |
| Jan 7, 2026 | 4.89 | 4.93 | 4.80 | 4.82 | 4.82 | -1.43% | 10,589,600 |
| Jan 6, 2026 | 4.80 | 4.93 | 4.78 | 4.89 | 4.89 | 2.09% | 14,872,900 |
| Jan 5, 2026 | 4.84 | 4.87 | 4.78 | 4.79 | 4.79 | -1.03% | 12,885,800 |
| Dec 31, 2025 | 4.88 | 4.91 | 4.73 | 4.84 | 4.84 | -0.82% | 8,258,000 |
| Dec 30, 2025 | 4.94 | 4.95 | 4.78 | 4.88 | 4.88 | -1.21% | 10,748,600 |
| Dec 29, 2025 | 4.92 | 4.97 | 4.85 | 4.94 | 4.94 | 0.61% | 12,234,500 |
| Dec 26, 2025 | 4.93 | 5.02 | 4.90 | 4.91 | 4.91 | -0.61% | 9,872,800 |
| Dec 25, 2025 | 4.94 | 4.98 | 4.90 | 4.94 | 4.94 | 0.20% | 8,091,300 |
| Dec 24, 2025 | 4.89 | 4.98 | 4.82 | 4.93 | 4.93 | 0.82% | 9,324,000 |
| Dec 23, 2025 | 5.01 | 5.05 | 4.79 | 4.89 | 4.89 | -3.17% | 16,904,520 |
| Dec 22, 2025 | 5.11 | 5.22 | 5.01 | 5.05 | 5.05 | 1.20% | 19,005,640 |
| Dec 19, 2025 | 4.82 | 5.03 | 4.80 | 4.99 | 4.99 | 3.53% | 11,088,200 |
| Dec 18, 2025 | 4.72 | 4.89 | 4.69 | 4.82 | 4.82 | 2.12% | 9,593,300 |
| Dec 17, 2025 | 4.70 | 4.74 | 4.54 | 4.72 | 4.72 | 0.64% | 9,624,280 |
| Dec 16, 2025 | 4.79 | 4.82 | 4.66 | 4.69 | 4.69 | -2.09% | 9,388,000 |
| Dec 15, 2025 | 4.68 | 4.89 | 4.61 | 4.79 | 4.79 | 2.13% | 12,441,540 |
| Dec 12, 2025 | 4.82 | 4.87 | 4.68 | 4.69 | 4.69 | -2.49% | 12,090,600 |
| Dec 11, 2025 | 5.02 | 5.03 | 4.79 | 4.81 | 4.81 | -3.80% | 13,585,200 |
| Dec 10, 2025 | 5.11 | 5.14 | 4.99 | 5.00 | 5.00 | -2.15% | 10,310,200 |
| Dec 9, 2025 | 5.23 | 5.23 | 5.08 | 5.11 | 5.11 | -1.73% | 7,389,101 |
| Dec 8, 2025 | 5.17 | 5.26 | 5.14 | 5.20 | 5.20 | 0.58% | 9,282,100 |
| Dec 5, 2025 | 5.05 | 5.20 | 4.98 | 5.17 | 5.17 | 2.38% | 8,830,500 |
| Dec 4, 2025 | 5.21 | 5.22 | 5.03 | 5.05 | 5.05 | -2.88% | 8,185,300 |
| Dec 3, 2025 | 5.24 | 5.26 | 5.15 | 5.20 | 5.20 | -1.14% | 7,332,068 |
| Dec 2, 2025 | 5.27 | 5.28 | 5.15 | 5.26 | 5.26 | -0.19% | 8,471,000 |
| Dec 1, 2025 | 5.29 | 5.39 | 5.22 | 5.27 | 5.27 | -0.57% | 8,392,185 |
| Nov 28, 2025 | 5.20 | 5.31 | 5.15 | 5.30 | 5.30 | 1.53% | 6,826,000 |
| Nov 27, 2025 | 5.12 | 5.24 | 5.05 | 5.22 | 5.22 | 1.56% | 9,378,100 |
| Nov 26, 2025 | 5.21 | 5.30 | 5.12 | 5.14 | 5.14 | -1.34% | 7,777,200 |
| Nov 25, 2025 | 5.12 | 5.27 | 5.08 | 5.21 | 5.21 | 2.16% | 11,384,100 |
| Nov 24, 2025 | 5.10 | 5.13 | 5.00 | 5.10 | 5.10 | 1.39% | 14,234,100 |
| Nov 21, 2025 | 5.35 | 5.42 | 5.01 | 5.03 | 5.03 | -6.68% | 15,648,880 |
| Nov 20, 2025 | 5.45 | 5.51 | 5.36 | 5.39 | 5.39 | -1.10% | 10,134,100 |
| Nov 19, 2025 | 5.53 | 5.56 | 5.37 | 5.45 | 5.45 | -1.62% | 11,787,100 |
| Nov 18, 2025 | 5.64 | 5.65 | 5.47 | 5.54 | 5.54 | -1.60% | 11,543,400 |
| Nov 17, 2025 | 5.60 | 5.66 | 5.51 | 5.63 | 5.63 | 0.90% | 12,239,300 |
| Nov 14, 2025 | 5.51 | 5.64 | 5.51 | 5.58 | 5.58 | 0.72% | 14,876,000 |
| Nov 13, 2025 | 5.48 | 5.57 | 5.47 | 5.54 | 5.54 | 1.28% | 13,144,900 |
| Nov 12, 2025 | 5.58 | 5.60 | 5.45 | 5.47 | 5.47 | -1.97% | 15,315,360 |
| Nov 11, 2025 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | - | 28,900,420 |
| Nov 10, 2025 | 5.42 | 5.95 | 5.42 | 5.58 | 5.58 | 3.14% | 37,730,640 |
| Nov 7, 2025 | 5.39 | 5.43 | 5.35 | 5.41 | 5.41 | 0.56% | 8,217,259 |
| Nov 6, 2025 | 5.38 | 5.41 | 5.32 | 5.38 | 5.38 | 0.19% | 8,151,100 |
| Nov 5, 2025 | 5.30 | 5.40 | 5.28 | 5.37 | 5.37 | 0.94% | 7,490,700 |
| Nov 4, 2025 | 5.30 | 5.34 | 5.24 | 5.32 | 5.32 | 1.14% | 9,214,944 |
| Nov 3, 2025 | 5.22 | 5.29 | 5.19 | 5.26 | 5.26 | 0.96% | 8,437,549 |
| Oct 31, 2025 | 5.15 | 5.25 | 5.13 | 5.21 | 5.21 | 1.17% | 6,015,500 |
| Oct 30, 2025 | 5.22 | 5.25 | 5.13 | 5.15 | 5.15 | -1.53% | 6,323,700 |
| Oct 29, 2025 | 5.26 | 5.29 | 5.20 | 5.23 | 5.23 | -0.57% | 6,840,306 |
| Oct 28, 2025 | 5.23 | 5.29 | 5.18 | 5.26 | 5.26 | 0.19% | 6,468,779 |
| Oct 27, 2025 | 5.24 | 5.28 | 5.20 | 5.25 | 5.25 | 0.77% | 6,870,491 |
| Oct 24, 2025 | 5.27 | 5.30 | 5.20 | 5.21 | 5.21 | -0.95% | 6,353,100 |
| Oct 23, 2025 | 5.24 | 5.29 | 5.20 | 5.26 | 5.26 | - | 6,243,063 |
| Oct 22, 2025 | 5.24 | 5.27 | 5.22 | 5.26 | 5.26 | 0.38% | 5,760,801 |
| Oct 21, 2025 | 5.15 | 5.25 | 5.12 | 5.24 | 5.24 | 1.95% | 7,351,301 |
| Oct 20, 2025 | 5.12 | 5.14 | 5.07 | 5.14 | 5.14 | 1.38% | 5,311,900 |
| Oct 17, 2025 | 5.09 | 5.17 | 5.06 | 5.07 | 5.07 | -0.78% | 5,981,416 |
| Oct 16, 2025 | 5.15 | 5.16 | 5.05 | 5.11 | 5.11 | -0.58% | 5,274,100 |
| Oct 15, 2025 | 5.13 | 5.20 | 5.12 | 5.14 | 5.14 | 0.59% | 6,372,798 |
| Oct 14, 2025 | 5.13 | 5.17 | 5.09 | 5.11 | 5.11 | - | 6,936,600 |
| Oct 13, 2025 | 4.98 | 5.12 | 4.88 | 5.11 | 5.11 | -0.20% | 7,675,193 |
| Oct 10, 2025 | 5.05 | 5.15 | 5.02 | 5.12 | 5.12 | 0.99% | 8,241,700 |