Skip to main content
Shandong Sunway Chemical Group Co., Ltd. (SHE:002469)
China flag China · Delayed Price · Currency is CNY
7.27
+0.05 (0.69%)
Apr 29, 2026, 3:04 PM CST

SHE:002469 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.248.247.127.29-0.97%8,735,289
Apr 28, 20267.327.337.057.227.22-1.77%23,156,830
Apr 27, 20267.667.707.357.357.35-10.04%26,136,550
Apr 24, 20268.248.308.138.178.17-0.85%9,672,500
Apr 23, 20268.418.438.218.248.24-2.02%11,034,910
Apr 22, 20268.418.568.358.418.410.12%11,159,500
Apr 21, 20268.558.568.368.408.40-1.87%10,631,450
Apr 20, 20268.608.658.498.568.56-0.47%10,423,840
Apr 17, 20268.848.868.578.608.60-2.93%16,095,800
Apr 16, 20268.408.968.368.868.866.11%31,844,730
Apr 15, 20268.378.448.318.358.35-0.12%9,480,700
Apr 14, 20268.568.578.308.368.36-1.30%12,660,020
Apr 13, 20268.458.538.398.478.470.59%11,223,894
Apr 10, 20268.468.538.348.428.420.48%12,732,093
Apr 9, 20268.418.598.368.388.38-0.71%10,344,810
Apr 8, 20268.278.498.228.448.441.93%18,123,890
Apr 7, 20268.148.318.008.288.281.85%18,376,200
Apr 3, 20268.848.848.118.138.13-9.67%41,284,650
Apr 2, 20268.889.178.889.009.000.56%17,135,599
Apr 1, 20268.878.978.828.958.952.17%13,088,843
Mar 31, 20269.009.098.728.768.76-2.99%17,795,800
Mar 30, 20268.879.098.859.039.030.56%17,252,750
Mar 27, 20268.759.038.738.988.981.13%20,998,550
Mar 26, 20268.889.088.728.888.88-0.67%17,356,400
Mar 25, 20268.858.988.728.948.941.13%16,262,550
Mar 24, 20268.778.898.608.848.842.08%18,485,331
Mar 23, 20268.839.058.588.668.66-3.78%27,993,310
Mar 20, 20269.039.288.749.009.00-0.66%34,049,580
Mar 19, 20269.669.789.049.069.06-4.43%38,984,320
Mar 18, 20269.649.939.399.489.48-1.66%34,874,740
Mar 17, 20269.7210.409.569.649.64-1.33%50,519,276
Mar 16, 202610.4510.529.679.779.77-3.27%55,028,730
Mar 13, 20269.9410.759.8810.1010.103.06%77,915,960
Mar 12, 20269.609.839.529.809.802.83%54,690,710
Mar 11, 20269.369.609.189.539.531.49%34,488,560
Mar 10, 20269.409.459.259.399.39-1.26%29,538,750
Mar 9, 20269.7510.129.459.519.510.32%59,957,040
Mar 6, 20269.249.529.119.489.481.61%35,074,980
Mar 5, 20269.189.339.109.339.332.64%24,939,480
Mar 4, 20269.059.238.919.099.09-1.30%23,669,170
Mar 3, 20269.309.529.189.219.21-0.86%32,877,320
Mar 2, 20269.209.349.079.299.292.77%31,572,950
Feb 27, 20269.039.128.999.049.04-11,412,170
Feb 26, 20269.159.208.999.049.04-1.20%12,158,450
Feb 25, 20269.089.279.049.159.150.77%14,004,470
Feb 24, 20268.919.118.909.089.082.60%13,940,000
Feb 13, 20268.999.028.848.858.85-1.56%7,991,050
Feb 12, 20269.149.148.988.998.99-1.10%10,939,100
Feb 11, 20269.039.209.039.099.090.66%8,807,872
Feb 10, 20269.159.169.009.039.03-1.31%8,582,650
Feb 9, 20269.229.249.109.159.150.22%9,603,860
Feb 6, 20268.989.238.919.139.130.77%8,715,147
Feb 5, 20269.209.269.039.069.06-1.95%8,396,450
Feb 4, 20269.099.289.039.249.241.65%10,936,050
Feb 3, 20269.189.198.929.099.090.66%12,051,300
Feb 2, 20269.409.409.029.039.03-4.95%19,755,950
Jan 30, 20269.269.569.239.509.502.04%19,592,050
Jan 29, 20269.319.429.249.319.31-0.11%14,303,400
Jan 28, 20269.299.459.239.329.320.32%15,531,170
Jan 27, 20269.509.529.189.299.29-2.62%20,854,340
Jan 26, 20269.549.639.319.549.54-30,126,730
Jan 23, 20269.279.749.269.549.543.70%34,851,040
Jan 22, 20269.139.239.029.209.201.32%17,697,730
Jan 21, 20269.019.168.959.089.080.33%15,868,430
Jan 20, 20268.909.068.899.059.051.46%16,700,815
Jan 19, 20268.758.968.708.928.922.06%16,334,240
Jan 16, 20268.778.908.698.748.74-0.34%12,274,139
Jan 15, 20268.668.848.628.778.770.23%13,827,356
Jan 14, 20268.618.908.598.758.751.39%20,492,380
Jan 13, 20268.668.798.598.638.63-0.23%14,174,650
Jan 12, 20268.668.678.548.658.65-12,992,600
Jan 9, 20268.668.708.598.658.65-0.12%11,645,500
Jan 8, 20268.628.708.578.668.660.46%8,867,800
Jan 7, 20268.778.868.588.628.620.12%16,005,780
Jan 6, 20268.428.708.408.618.611.89%16,048,430
Jan 5, 20268.338.458.318.458.451.20%8,895,495
Dec 31, 20258.458.528.338.358.35-0.95%6,983,900
Dec 30, 20258.388.468.318.438.430.60%8,461,665
Dec 29, 20258.378.428.308.388.380.12%7,653,400
Dec 26, 20258.458.458.338.378.37-0.95%10,401,500
Dec 25, 20258.488.498.398.458.45-0.35%8,065,450
Dec 24, 20258.478.538.468.488.480.24%9,437,200
Dec 23, 20258.358.508.288.468.461.32%14,435,470
Dec 22, 20258.388.398.308.358.35-0.48%7,283,450
Dec 19, 20258.238.488.218.398.391.94%11,307,780
Dec 18, 20258.168.308.138.238.230.61%7,077,200
Dec 17, 20258.168.228.088.188.18-0.24%7,859,950
Dec 16, 20258.318.318.178.208.20-1.20%6,256,900
Dec 15, 20258.118.418.118.308.301.72%10,070,600
Dec 12, 20258.258.288.168.168.16-0.97%11,297,120
Dec 11, 20258.418.418.218.248.24-1.90%10,380,700
Dec 10, 20258.328.458.318.408.400.72%9,755,386
Dec 9, 20258.348.528.338.348.34-10,867,679
Dec 8, 20258.318.418.278.348.340.85%6,076,581
Dec 5, 20258.198.308.188.278.270.98%5,163,100
Dec 4, 20258.318.358.188.198.19-1.44%8,450,400
Dec 3, 20258.398.398.308.318.31-1.42%7,890,891
Dec 2, 20258.388.498.288.438.430.72%11,872,930
Dec 1, 20258.298.428.258.378.371.21%9,978,040
Nov 28, 20258.208.288.158.278.270.98%6,048,050