Shanxi Tond Chemical Co., Ltd. (SHE:002360)
China
· Delayed Price · Currency is CNY 6.22
+0.24 (4.01%)
Apr 30, 2026, 3:04 PM CST
Shanxi Tond Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6.00 | 6.28 | 5.73 | 6.22 | 6.22 | 4.01% | 42,414,440 |
| Apr 29, 2026 | 5.98 | 6.09 | 5.98 | 5.98 | 5.98 | -4.93% | 53,041,244 |
| Apr 27, 2026 | 5.96 | 6.49 | 5.79 | 6.29 | 6.29 | 4.49% | 39,313,600 |
| Apr 24, 2026 | 6.20 | 6.22 | 5.84 | 6.02 | 6.02 | -5.94% | 40,225,500 |
| Apr 23, 2026 | 6.92 | 6.99 | 6.28 | 6.40 | 6.40 | -7.51% | 64,138,076 |
| Apr 22, 2026 | 6.80 | 6.92 | 6.40 | 6.92 | 6.92 | 10.02% | 35,466,031 |
| Apr 21, 2026 | 6.35 | 6.48 | 6.21 | 6.29 | 6.29 | -1.72% | 11,654,300 |
| Apr 20, 2026 | 6.56 | 6.56 | 6.23 | 6.40 | 6.40 | 0.79% | 14,288,000 |
| Apr 17, 2026 | 6.58 | 6.65 | 6.25 | 6.35 | 6.35 | -3.05% | 20,952,500 |
| Apr 16, 2026 | 6.68 | 6.70 | 6.15 | 6.55 | 6.55 | -2.96% | 37,898,500 |
| Apr 15, 2026 | 6.87 | 6.90 | 6.66 | 6.75 | 6.75 | - | 17,390,468 |
| Apr 14, 2026 | 6.55 | 6.78 | 6.43 | 6.75 | 6.75 | 4.01% | 23,179,968 |
| Apr 13, 2026 | 6.49 | 6.65 | 6.41 | 6.49 | 6.49 | 0.15% | 13,921,040 |
| Apr 10, 2026 | 6.55 | 6.60 | 6.43 | 6.48 | 6.48 | -0.92% | 13,416,900 |
| Apr 9, 2026 | 6.52 | 6.74 | 6.50 | 6.54 | 6.54 | -0.15% | 18,669,600 |
| Apr 8, 2026 | 6.68 | 6.68 | 6.41 | 6.55 | 6.55 | -1.65% | 21,907,500 |
| Apr 7, 2026 | 6.21 | 6.70 | 6.15 | 6.66 | 6.66 | 8.12% | 27,775,200 |
| Apr 3, 2026 | 6.32 | 6.42 | 6.16 | 6.16 | 6.16 | -2.38% | 12,476,315 |
| Apr 2, 2026 | 6.39 | 6.44 | 6.25 | 6.31 | 6.31 | -1.25% | 10,230,800 |
| Apr 1, 2026 | 6.49 | 6.49 | 6.31 | 6.39 | 6.39 | 0.31% | 10,227,000 |
| Mar 31, 2026 | 6.48 | 6.50 | 6.32 | 6.37 | 6.37 | -0.93% | 13,120,500 |
| Mar 30, 2026 | 6.48 | 6.57 | 6.24 | 6.43 | 6.43 | -2.13% | 18,305,300 |
| Mar 27, 2026 | 6.48 | 6.65 | 6.40 | 6.57 | 6.57 | 0.31% | 13,521,700 |
| Mar 26, 2026 | 6.53 | 6.65 | 6.44 | 6.55 | 6.55 | -0.15% | 17,234,090 |
| Mar 25, 2026 | 6.44 | 6.70 | 6.40 | 6.56 | 6.56 | 1.86% | 23,638,690 |
| Mar 24, 2026 | 6.09 | 6.45 | 5.95 | 6.44 | 6.44 | 7.87% | 26,031,510 |
| Mar 23, 2026 | 6.02 | 6.29 | 5.85 | 5.97 | 5.97 | -2.61% | 35,549,810 |
| Mar 20, 2026 | 6.12 | 6.26 | 5.96 | 6.13 | 6.13 | 2.00% | 23,666,900 |
| Mar 19, 2026 | 6.50 | 6.52 | 5.95 | 6.01 | 6.01 | -7.25% | 26,653,100 |
| Mar 18, 2026 | 6.50 | 6.60 | 6.36 | 6.48 | 6.48 | -0.92% | 25,323,300 |
| Mar 17, 2026 | 6.64 | 6.89 | 6.52 | 6.54 | 6.54 | -1.36% | 32,881,610 |
| Mar 16, 2026 | 6.56 | 6.70 | 6.47 | 6.63 | 6.63 | -0.90% | 40,151,700 |
| Mar 13, 2026 | 6.60 | 6.84 | 6.40 | 6.69 | 6.69 | 4.04% | 56,507,530 |
| Mar 12, 2026 | 6.06 | 6.61 | 6.01 | 6.43 | 6.43 | 6.99% | 54,847,140 |
| Mar 11, 2026 | 5.93 | 6.05 | 5.87 | 6.01 | 6.01 | 1.52% | 18,952,040 |
| 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 |