Shanxi Tond Chemical Co., Ltd. Class A 002360
SZSE · China · Process Industries
CNY 5.33-0.04 (-0.74%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.33 | -0.74% | CNY 5.35 | CNY 5.41 | CNY 5.32 | 5.19M |
| 2026-09-29 | CNY 5.37 | -3.76% | CNY 5.57 | CNY 5.57 | CNY 5.32 | 5.85M |
| 2026-09-28 | CNY 5.58 | +1.45% | CNY 5.60 | CNY 5.78 | CNY 5.52 | 8.78M |
| 2026-09-24 | CNY 5.50 | +3.00% | CNY 5.72 | CNY 5.83 | CNY 5.43 | 11.20M |
| 2026-09-23 | CNY 5.34 | -0.93% | CNY 5.30 | CNY 5.47 | CNY 5.30 | 4.29M |
| 2026-09-22 | CNY 5.39 | -2.18% | CNY 5.48 | CNY 5.57 | CNY 5.34 | 7.39M |
| 2026-09-21 | CNY 5.51 | +3.38% | CNY 5.27 | CNY 5.69 | CNY 5.04 | 14.51M |
| 2026-09-18 | CNY 5.33 | -8.58% | CNY 5.25 | CNY 5.70 | CNY 5.25 | 18.86M |
| 2026-09-17 | CNY 5.83 | +2.82% | CNY 5.72 | CNY 5.95 | CNY 5.60 | 7.84M |
| 2026-09-16 | CNY 5.67 | +4.81% | CNY 5.41 | CNY 5.69 | CNY 5.37 | 4.01M |
| 2026-09-15 | CNY 5.41 | -1.81% | CNY 5.51 | CNY 5.51 | CNY 5.36 | 3.33M |
| 2026-09-14 | CNY 5.51 | -1.78% | CNY 5.58 | CNY 5.60 | CNY 5.51 | 3.08M |
| 2026-09-11 | CNY 5.61 | -1.58% | CNY 5.67 | CNY 5.68 | CNY 5.54 | 4.52M |
| 2026-09-10 | CNY 5.70 | +1.60% | CNY 5.67 | CNY 5.74 | CNY 5.60 | 3.88M |
| 2026-09-09 | CNY 5.61 | +1.08% | CNY 5.55 | CNY 5.72 | CNY 5.54 | 4.27M |
| 2026-09-08 | CNY 5.55 | -1.25% | CNY 5.58 | CNY 5.62 | CNY 5.51 | 3.46M |
| 2026-09-07 | CNY 5.62 | -1.75% | CNY 5.69 | CNY 5.69 | CNY 5.60 | 4.28M |
| 2026-09-04 | CNY 5.72 | -1.04% | CNY 5.81 | CNY 5.82 | CNY 5.70 | 2.83M |
| 2026-09-03 | CNY 5.78 | -1.20% | CNY 5.80 | CNY 5.87 | CNY 5.74 | 2.78M |
| 2026-09-02 | CNY 5.85 | -0.34% | CNY 5.87 | CNY 5.91 | CNY 5.76 | 3.14M |
| 2026-09-01 | CNY 5.87 | +3.35% | CNY 5.74 | CNY 5.98 | CNY 5.67 | 5.74M |
| 2026-08-31 | CNY 5.68 | -2.41% | CNY 5.79 | CNY 5.79 | CNY 5.68 | 3.52M |
| 2026-08-28 | CNY 5.82 | +0.52% | CNY 5.78 | CNY 5.87 | CNY 5.64 | 3.68M |
| 2026-08-27 | CNY 5.79 | -0.52% | CNY 5.82 | CNY 5.86 | CNY 5.78 | 2.92M |
| 2026-08-26 | CNY 5.82 | +1.93% | CNY 5.71 | CNY 5.88 | CNY 5.68 | 3.82M |
| 2026-08-25 | CNY 5.71 | 0.00% | CNY 5.66 | CNY 5.73 | CNY 5.58 | 3.39M |
| 2026-08-24 | CNY 5.71 | -1.04% | CNY 5.77 | CNY 5.88 | CNY 5.61 | 6.16M |
| 2026-08-21 | CNY 5.77 | +6.65% | CNY 5.43 | CNY 5.82 | CNY 5.34 | 4.60M |
| 2026-08-20 | CNY 5.41 | +1.88% | CNY 5.31 | CNY 5.49 | CNY 5.31 | 2.58M |
| 2026-08-19 | CNY 5.31 | -3.45% | CNY 5.45 | CNY 5.49 | CNY 5.30 | 3.79M |
| 2026-08-18 | CNY 5.50 | -0.18% | CNY 5.51 | CNY 5.58 | CNY 5.45 | 3.50M |
| 2026-08-17 | CNY 5.51 | +1.29% | CNY 5.44 | CNY 5.58 | CNY 5.43 | 4.59M |
| 2026-08-14 | CNY 5.44 | +0.55% | CNY 5.49 | CNY 5.49 | CNY 5.37 | 3.13M |
| 2026-08-13 | CNY 5.41 | -1.28% | CNY 5.50 | CNY 5.58 | CNY 5.41 | 4.80M |
| 2026-08-12 | CNY 5.48 | +3.20% | CNY 5.32 | CNY 5.53 | CNY 5.32 | 5.21M |
| 2026-08-11 | CNY 5.31 | -2.75% | CNY 5.56 | CNY 5.56 | CNY 5.28 | 4.72M |
| 2026-08-10 | CNY 5.46 | +3.61% | CNY 5.36 | CNY 5.53 | CNY 5.22 | 6.05M |
| 2026-08-07 | CNY 5.27 | +1.54% | CNY 5.21 | CNY 5.38 | CNY 5.10 | 4.58M |
| 2026-08-06 | CNY 5.19 | +0.39% | CNY 5.15 | CNY 5.21 | CNY 5.13 | 3.19M |
| 2026-08-05 | CNY 5.17 | -0.39% | CNY 5.18 | CNY 5.34 | CNY 5.14 | 5.33M |
| 2026-08-04 | CNY 5.19 | +2.17% | CNY 5.08 | CNY 5.26 | CNY 5.08 | 5.05M |
| 2026-08-03 | CNY 5.08 | +4.96% | CNY 4.84 | CNY 5.11 | CNY 4.84 | 6.67M |
| 2026-07-31 | CNY 4.84 | +1.89% | CNY 4.74 | CNY 4.87 | CNY 4.74 | 5.02M |
| 2026-07-30 | CNY 4.75 | -2.26% | CNY 4.82 | CNY 4.88 | CNY 4.68 | 4.43M |
| 2026-07-29 | CNY 4.86 | 0.00% | CNY 4.86 | CNY 4.88 | CNY 4.75 | 4.46M |
| 2026-07-28 | CNY 4.86 | 0.00% | CNY 4.82 | CNY 5.10 | CNY 4.81 | 5.80M |
| 2026-07-27 | CNY 4.86 | -0.41% | CNY 4.84 | CNY 4.95 | CNY 4.76 | 3.58M |
| 2026-07-24 | CNY 4.88 | -2.20% | CNY 4.96 | CNY 5.02 | CNY 4.88 | 3.16M |
| 2026-07-23 | CNY 4.99 | +0.20% | CNY 5.00 | CNY 5.10 | CNY 4.90 | 4.77M |
| 2026-07-22 | CNY 4.98 | +5.96% | CNY 4.65 | CNY 5.08 | CNY 4.65 | 6.02M |
| 2026-07-21 | CNY 4.70 | -7.30% | CNY 5.00 | CNY 5.00 | CNY 4.56 | 8.56M |
| 2026-07-20 | CNY 5.07 | -9.95% | CNY 5.50 | CNY 5.50 | CNY 5.07 | 8.76M |
| 2026-07-17 | CNY 5.63 | -1.05% | CNY 5.60 | CNY 5.80 | CNY 5.40 | 7.34M |
| 2026-07-16 | CNY 5.69 | -3.40% | CNY 5.90 | CNY 5.98 | CNY 5.61 | 7.03M |
| 2026-07-15 | CNY 5.89 | +5.18% | CNY 5.55 | CNY 6.04 | CNY 5.46 | 12.31M |
| 2026-07-14 | CNY 5.60 | +6.67% | CNY 5.30 | CNY 5.60 | CNY 5.13 | 7.02M |
| 2026-07-13 | CNY 5.25 | +1.16% | CNY 5.16 | CNY 5.51 | CNY 5.15 | 6.22M |
| 2026-07-10 | CNY 5.19 | +1.17% | CNY 5.11 | CNY 5.23 | CNY 5.08 | 3.31M |
| 2026-07-09 | CNY 5.13 | -0.97% | CNY 5.14 | CNY 5.29 | CNY 5.09 | 5.14M |
| 2026-07-08 | CNY 5.18 | +2.98% | CNY 4.99 | CNY 5.21 | CNY 4.92 | 6.24M |
| 2026-07-07 | CNY 5.03 | -5.27% | CNY 5.31 | CNY 5.36 | CNY 4.97 | 6.92M |
| 2026-07-06 | CNY 5.31 | -2.57% | CNY 5.63 | CNY 5.72 | CNY 5.29 | 12.35M |
| 2026-07-03 | CNY 5.45 | +5.01% | CNY 5.44 | CNY 5.45 | CNY 5.36 | 3.98M |
| 2026-07-02 | CNY 5.19 | +5.06% | CNY 5.19 | CNY 5.19 | CNY 5.01 | 7.01M |
| 2026-07-01 | CNY 4.94 | +5.11% | CNY 4.89 | CNY 4.94 | CNY 4.84 | 1.94M |
| 2026-06-30 | CNY 4.70 | +4.91% | CNY 4.30 | CNY 4.70 | CNY 4.30 | 5.85M |
| 2026-06-29 | CNY 4.48 | -5.08% | CNY 4.62 | CNY 4.67 | CNY 4.48 | 8.08M |
| 2026-06-26 | CNY 4.72 | -5.03% | CNY 4.93 | CNY 4.93 | CNY 4.72 | 4.38M |
| 2026-06-25 | CNY 4.97 | -4.97% | CNY 5.15 | CNY 5.19 | CNY 4.97 | 8.07M |
| 2026-06-24 | CNY 5.23 | +2.35% | CNY 5.12 | CNY 5.29 | CNY 5.02 | 6.67M |
| 2026-06-23 | CNY 5.11 | 0.00% | CNY 5.15 | CNY 5.25 | CNY 5.10 | 7.41M |
| 2026-06-22 | CNY 5.11 | -4.13% | CNY 5.22 | CNY 5.23 | CNY 5.06 | 11.96M |
| 2026-06-18 | CNY 5.33 | +0.38% | CNY 5.28 | CNY 5.41 | CNY 5.21 | 7.48M |
| 2026-06-17 | CNY 5.31 | -2.93% | CNY 5.46 | CNY 5.50 | CNY 5.21 | 9.10M |
| 2026-06-16 | CNY 5.47 | -0.55% | CNY 5.46 | CNY 5.51 | CNY 5.31 | 5.04M |
| 2026-06-15 | CNY 5.50 | +0.36% | CNY 5.50 | CNY 5.64 | CNY 5.45 | 6.54M |
| 2026-06-12 | CNY 5.48 | +1.67% | CNY 5.40 | CNY 5.58 | CNY 5.28 | 8.23M |
| 2026-06-11 | CNY 5.39 | -3.23% | CNY 5.42 | CNY 5.58 | CNY 5.29 | 7.59M |
| 2026-06-10 | CNY 5.57 | -4.46% | CNY 5.80 | CNY 5.82 | CNY 5.54 | 7.71M |
| 2026-06-09 | CNY 5.83 | +1.22% | CNY 5.77 | CNY 5.91 | CNY 5.55 | 6.54M |
| 2026-06-08 | CNY 5.76 | -2.37% | CNY 5.73 | CNY 5.88 | CNY 5.70 | 7.87M |
| 2026-06-05 | CNY 5.90 | -2.16% | CNY 6.06 | CNY 6.06 | CNY 5.86 | 10.01M |
| 2026-06-04 | CNY 6.03 | -1.79% | CNY 6.01 | CNY 6.17 | CNY 6.00 | 6.91M |
| 2026-06-03 | CNY 6.14 | -2.23% | CNY 6.28 | CNY 6.39 | CNY 6.09 | 9.42M |
| 2026-06-02 | CNY 6.28 | +3.12% | CNY 6.08 | CNY 6.39 | CNY 6.08 | 12.24M |
| 2026-06-01 | CNY 6.09 | +0.50% | CNY 6.06 | CNY 6.11 | CNY 6.03 | 5.69M |
| 2026-05-29 | CNY 6.06 | +0.33% | CNY 6.08 | CNY 6.15 | CNY 5.97 | 8.62M |
| 2026-05-28 | CNY 6.04 | +3.42% | CNY 5.83 | CNY 6.07 | CNY 5.82 | 8.21M |
| 2026-05-27 | CNY 5.84 | -0.85% | CNY 5.90 | CNY 6.12 | CNY 5.80 | 9.23M |
| 2026-05-26 | CNY 5.89 | -1.34% | CNY 5.94 | CNY 5.97 | CNY 5.67 | 12.63M |