Shandong Cynda Chemical Co.,Ltd. (603086.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 4.0500 | 4.1000 | 4.0000 | 4.0700 | 4.0700 | 10,475,363 |
| 29 Apr 2024 | 4.0200 | 4.1800 | 4.0100 | 4.0300 | 4.0300 | 20,618,725 |
| 26 Apr 2024 | 3.9800 | 4.0200 | 3.9400 | 4.0200 | 4.0200 | 5,899,854 |
| 25 Apr 2024 | 3.9800 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 6,823,177 |
| 24 Apr 2024 | 3.9200 | 4.0000 | 3.8900 | 3.9700 | 3.9700 | 5,477,023 |
| 23 Apr 2024 | 3.9200 | 3.9600 | 3.8800 | 3.9200 | 3.9200 | 4,923,697 |
| 22 Apr 2024 | 4.0400 | 4.1300 | 3.8200 | 3.9200 | 3.9200 | 8,564,724 |
| 19 Apr 2024 | 3.8600 | 4.0500 | 3.8100 | 4.0400 | 4.0400 | 7,209,766 |
| 18 Apr 2024 | 4.0400 | 4.0700 | 3.9000 | 3.9100 | 3.9100 | 8,926,622 |
| 17 Apr 2024 | 3.9000 | 4.0900 | 3.9000 | 4.0700 | 4.0700 | 7,698,257 |
| 16 Apr 2024 | 4.2700 | 4.2800 | 3.9200 | 3.9200 | 3.9200 | 12,192,800 |
| 15 Apr 2024 | 4.5300 | 4.5300 | 4.2300 | 4.3500 | 4.3500 | 18,882,965 |
| 12 Apr 2024 | 4.6500 | 4.7000 | 4.5400 | 4.7000 | 4.7000 | 11,739,585 |
| 11 Apr 2024 | 4.5300 | 4.6900 | 4.4600 | 4.6800 | 4.6800 | 9,571,375 |
| 10 Apr 2024 | 4.6300 | 4.6300 | 4.4900 | 4.5700 | 4.5700 | 10,428,470 |
| 09 Apr 2024 | 4.4500 | 4.6300 | 4.4400 | 4.6300 | 4.6300 | 10,841,493 |
| 08 Apr 2024 | 4.6200 | 4.7000 | 4.4200 | 4.4700 | 4.4700 | 13,100,179 |
| 03 Apr 2024 | 4.5500 | 4.6600 | 4.4400 | 4.6400 | 4.6400 | 11,130,769 |
| 02 Apr 2024 | 4.5000 | 4.5900 | 4.4900 | 4.5500 | 4.5500 | 7,837,342 |
| 01 Apr 2024 | 4.3900 | 4.5500 | 4.3900 | 4.5000 | 4.5000 | 8,496,129 |
| 29 Mar 2024 | 4.2400 | 4.3200 | 4.2400 | 4.3700 | 4.3700 | 2,280,338 |
| 28 Mar 2024 | 4.1400 | 4.3100 | 4.1300 | 4.2600 | 4.2600 | 5,796,694 |
| 27 Mar 2024 | 4.3000 | 4.3200 | 4.1400 | 4.1500 | 4.1500 | 5,575,699 |
| 26 Mar 2024 | 4.2700 | 4.3200 | 4.1700 | 4.3100 | 4.3100 | 5,662,486 |
| 25 Mar 2024 | 4.3600 | 4.4000 | 4.2500 | 4.2600 | 4.2600 | 5,131,360 |
| 22 Mar 2024 | 4.4600 | 4.5300 | 4.3400 | 4.3700 | 4.3700 | 5,818,182 |
| 21 Mar 2024 | 4.4900 | 4.5200 | 4.3700 | 4.4800 | 4.4800 | 6,272,818 |
| 20 Mar 2024 | 4.3600 | 4.4800 | 4.3400 | 4.4800 | 4.4800 | 6,250,161 |
| 19 Mar 2024 | 4.3600 | 4.3800 | 4.3300 | 4.3500 | 4.3500 | 5,200,002 |
| 18 Mar 2024 | 4.2600 | 4.3500 | 4.2500 | 4.3500 | 4.3500 | 5,417,067 |
| 15 Mar 2024 | 4.1700 | 4.2500 | 4.1300 | 4.2400 | 4.2400 | 5,216,909 |
| 14 Mar 2024 | 4.1800 | 4.2100 | 4.0800 | 4.1600 | 4.1600 | 5,213,852 |
| 13 Mar 2024 | 4.2400 | 4.2500 | 4.1200 | 4.1700 | 4.1700 | 5,332,937 |
| 12 Mar 2024 | 4.0800 | 4.2200 | 4.0500 | 4.2100 | 4.2100 | 6,861,800 |
| 11 Mar 2024 | 3.9900 | 4.0900 | 3.9500 | 4.0800 | 4.0800 | 4,958,585 |
| 08 Mar 2024 | 3.9500 | 4.0100 | 3.9000 | 3.9800 | 3.9800 | 5,078,680 |
| 07 Mar 2024 | 3.9600 | 4.0600 | 3.9300 | 3.9700 | 3.9700 | 6,517,306 |
| 06 Mar 2024 | 3.8500 | 4.0000 | 3.8400 | 3.9500 | 3.9500 | 6,450,700 |
| 05 Mar 2024 | 4.0300 | 4.0300 | 3.8400 | 3.8600 | 3.8600 | 8,263,228 |
| 04 Mar 2024 | 4.1100 | 4.1300 | 3.9400 | 4.0500 | 4.0500 | 7,029,559 |
| 01 Mar 2024 | 4.1200 | 4.1800 | 4.0000 | 4.0800 | 4.0800 | 8,502,210 |
| 29 Feb 2024 | 3.9100 | 4.1300 | 3.8600 | 4.1100 | 4.1100 | 13,309,282 |
| 28 Feb 2024 | 4.4800 | 4.5800 | 4.0300 | 4.0300 | 4.0300 | 16,637,164 |
| 27 Feb 2024 | 4.3100 | 4.5000 | 4.2000 | 4.4800 | 4.4800 | 8,415,453 |
| 26 Feb 2024 | 4.1900 | 4.4000 | 4.1700 | 4.2800 | 4.2800 | 8,038,105 |
| 23 Feb 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1900 | 4.1900 | 8,039,199 |
| 22 Feb 2024 | 3.8800 | 4.0100 | 3.8600 | 4.0100 | 4.0100 | 6,622,411 |
| 21 Feb 2024 | 3.7400 | 3.9900 | 3.6900 | 3.8700 | 3.8700 | 9,997,281 |
| 20 Feb 2024 | 3.7200 | 3.7700 | 3.5900 | 3.7500 | 3.7500 | 6,864,946 |
| 19 Feb 2024 | 3.5700 | 3.7900 | 3.5600 | 3.6900 | 3.6900 | 11,246,061 |
| 08 Feb 2024 | 3.2400 | 3.5800 | 3.1900 | 3.5400 | 3.5400 | 15,383,527 |
| 07 Feb 2024 | 3.4400 | 3.4600 | 3.1800 | 3.2500 | 3.2500 | 16,114,346 |
| 06 Feb 2024 | 3.5000 | 3.6000 | 3.3400 | 3.4200 | 3.4200 | 15,044,190 |
| 05 Feb 2024 | 4.0800 | 4.0900 | 3.7100 | 3.7100 | 3.7100 | 9,542,196 |
| 02 Feb 2024 | 4.3600 | 4.4600 | 3.9300 | 4.1200 | 4.1200 | 9,703,874 |
| 01 Feb 2024 | 4.4100 | 4.4600 | 4.1900 | 4.3600 | 4.3600 | 8,600,343 |
| 31 Jan 2024 | 4.6900 | 4.7300 | 4.4200 | 4.5000 | 4.5000 | 11,903,434 |
| 30 Jan 2024 | 5.0100 | 5.0800 | 4.9000 | 4.9100 | 4.9100 | 4,076,549 |
| 29 Jan 2024 | 5.3000 | 5.3300 | 5.0600 | 5.0700 | 5.0700 | 4,718,700 |
| 26 Jan 2024 | 5.2300 | 5.3400 | 5.1600 | 5.2800 | 5.2800 | 5,392,476 |
| 25 Jan 2024 | 5.0900 | 5.2400 | 5.0600 | 5.2100 | 5.2100 | 4,670,093 |
| 24 Jan 2024 | 5.0500 | 5.1400 | 4.8800 | 5.0700 | 5.0700 | 5,161,152 |
| 23 Jan 2024 | 5.0600 | 5.1100 | 4.8700 | 5.0100 | 5.0100 | 6,358,380 |
| 22 Jan 2024 | 5.4900 | 5.5000 | 5.0300 | 5.1100 | 5.1100 | 5,739,774 |
| 19 Jan 2024 | 5.5300 | 5.6100 | 5.4700 | 5.4800 | 5.4800 | 3,538,836 |
| 18 Jan 2024 | 5.6600 | 5.6700 | 5.3600 | 5.5400 | 5.5400 | 5,835,519 |
| 17 Jan 2024 | 5.8100 | 5.8200 | 5.6500 | 5.6600 | 5.6600 | 3,774,872 |
| 16 Jan 2024 | 5.8100 | 5.8700 | 5.7000 | 5.8200 | 5.8200 | 3,561,137 |
| 15 Jan 2024 | 5.8000 | 5.8600 | 5.7500 | 5.8100 | 5.8100 | 3,069,121 |
| 12 Jan 2024 | 5.8700 | 5.9400 | 5.8200 | 5.8200 | 5.8200 | 2,464,893 |
| 11 Jan 2024 | 5.7700 | 5.8800 | 5.7100 | 5.8700 | 5.8700 | 3,435,474 |
| 10 Jan 2024 | 5.7900 | 5.8900 | 5.7200 | 5.7600 | 5.7600 | 5,092,248 |
| 09 Jan 2024 | 5.7300 | 5.8700 | 5.7200 | 5.7900 | 5.7900 | 2,940,080 |
| 08 Jan 2024 | 5.8500 | 5.8600 | 5.7200 | 5.7300 | 5.7300 | 3,334,920 |
| 05 Jan 2024 | 5.9700 | 5.9700 | 5.8100 | 5.8500 | 5.8500 | 2,842,400 |
| 04 Jan 2024 | 5.9500 | 5.9700 | 5.9000 | 5.9500 | 5.9500 | 3,733,540 |
| 03 Jan 2024 | 5.9500 | 6.0000 | 5.9200 | 5.9500 | 5.9500 | 3,805,533 |
| 02 Jan 2024 | 5.8900 | 5.9800 | 5.8700 | 5.9600 | 5.9600 | 4,159,521 |
| 29 Dec 2023 | 5.8300 | 5.9100 | 5.8100 | 5.8800 | 5.8800 | 3,293,041 |
| 28 Dec 2023 | 5.6600 | 5.8600 | 5.6300 | 5.8500 | 5.8500 | 4,170,357 |
| 27 Dec 2023 | 5.6600 | 5.6900 | 5.5700 | 5.6800 | 5.6800 | 3,044,560 |
| 26 Dec 2023 | 5.6600 | 5.7300 | 5.6200 | 5.6300 | 5.6300 | 2,870,360 |
| 25 Dec 2023 | 5.7400 | 5.7400 | 5.6000 | 5.6500 | 5.6500 | 3,348,892 |
| 22 Dec 2023 | 5.8100 | 5.8400 | 5.7000 | 5.7400 | 5.7400 | 3,336,980 |
| 21 Dec 2023 | 5.7000 | 5.8200 | 5.6500 | 5.8100 | 5.8100 | 3,797,920 |
| 20 Dec 2023 | 5.7500 | 5.8400 | 5.7200 | 5.7200 | 5.7200 | 2,457,213 |
| 19 Dec 2023 | 5.7400 | 5.7900 | 5.6800 | 5.7500 | 5.7500 | 2,450,940 |
| 18 Dec 2023 | 5.8100 | 5.8600 | 5.7300 | 5.7500 | 5.7500 | 3,627,156 |
| 15 Dec 2023 | 5.8400 | 5.8900 | 5.8100 | 5.8300 | 5.8300 | 2,448,248 |
| 14 Dec 2023 | 5.8000 | 5.9100 | 5.7800 | 5.8500 | 5.8500 | 3,390,833 |
| 13 Dec 2023 | 5.8100 | 5.8600 | 5.7600 | 5.8100 | 5.8100 | 2,519,220 |
| 12 Dec 2023 | 5.8400 | 5.8500 | 5.7600 | 5.8100 | 5.8100 | 2,296,340 |
| 11 Dec 2023 | 5.7400 | 5.8500 | 5.7100 | 5.8200 | 5.8200 | 3,710,895 |
| 08 Dec 2023 | 5.9200 | 5.9500 | 5.7900 | 5.8000 | 5.8000 | 4,193,260 |
| 07 Dec 2023 | 5.9200 | 5.9900 | 5.8500 | 5.9000 | 5.9000 | 3,891,664 |
| 06 Dec 2023 | 5.8800 | 6.0100 | 5.8500 | 5.9400 | 5.9400 | 4,102,484 |
| 05 Dec 2023 | 6.0200 | 6.0200 | 5.8700 | 5.8700 | 5.8700 | 3,422,568 |
| 04 Dec 2023 | 5.9800 | 6.0200 | 5.9300 | 5.9900 | 5.9900 | 3,645,752 |
| 01 Dec 2023 | 5.9800 | 6.0200 | 5.9500 | 5.9700 | 5.9700 | 2,419,666 |
| 30 Nov 2023 | 6.0300 | 6.0600 | 5.9400 | 6.0000 | 6.0000 | 3,871,280 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.