Shandong Sunway Chemical Group Co., Ltd. Class A 002469
SZSE · China · Process Industries
CNY 6.06+0.04 (+0.66%)
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 6.06 | +0.66% | CNY 6.02 | CNY 6.08 | CNY 5.99 | 3.45M |
| 2026-09-29 | CNY 6.02 | +0.50% | CNY 6.04 | CNY 6.07 | CNY 5.98 | 3.39M |
| 2026-09-28 | CNY 5.99 | -0.66% | CNY 6.01 | CNY 6.07 | CNY 5.96 | 4.83M |
| 2026-09-24 | CNY 6.03 | -1.47% | CNY 6.14 | CNY 6.15 | CNY 6.03 | 4.66M |
| 2026-09-23 | CNY 6.12 | -1.13% | CNY 6.26 | CNY 6.33 | CNY 6.10 | 8.78M |
| 2026-09-22 | CNY 6.19 | +0.49% | CNY 6.20 | CNY 6.26 | CNY 6.09 | 10.62M |
| 2026-09-21 | CNY 6.16 | +2.16% | CNY 6.03 | CNY 6.18 | CNY 6.02 | 6.08M |
| 2026-09-18 | CNY 6.03 | +0.67% | CNY 6.02 | CNY 6.09 | CNY 5.97 | 6.63M |
| 2026-09-17 | CNY 5.99 | -0.17% | CNY 5.97 | CNY 6.02 | CNY 5.91 | 5.79M |
| 2026-09-16 | CNY 6.00 | +1.01% | CNY 5.90 | CNY 6.03 | CNY 5.87 | 6.34M |
| 2026-09-15 | CNY 5.94 | -2.46% | CNY 6.10 | CNY 6.14 | CNY 5.93 | 7.80M |
| 2026-09-14 | CNY 6.09 | -0.16% | CNY 6.10 | CNY 6.19 | CNY 6.01 | 5.59M |
| 2026-09-11 | CNY 6.10 | -3.48% | CNY 6.30 | CNY 6.30 | CNY 6.05 | 14.61M |
| 2026-09-10 | CNY 6.32 | -2.92% | CNY 6.46 | CNY 6.47 | CNY 6.30 | 9.51M |
| 2026-09-09 | CNY 6.51 | -0.76% | CNY 6.58 | CNY 6.58 | CNY 6.45 | 10.16M |
| 2026-09-08 | CNY 6.56 | +2.02% | CNY 6.43 | CNY 6.57 | CNY 6.40 | 17.60M |
| 2026-09-07 | CNY 6.43 | +1.74% | CNY 6.34 | CNY 6.59 | CNY 6.31 | 13.66M |
| 2026-09-04 | CNY 6.32 | -0.94% | CNY 6.37 | CNY 6.44 | CNY 6.27 | 9.96M |
| 2026-09-03 | CNY 6.38 | 0.00% | CNY 6.41 | CNY 6.53 | CNY 6.37 | 10.20M |
| 2026-09-02 | CNY 6.38 | -4.49% | CNY 6.64 | CNY 6.66 | CNY 6.38 | 19.29M |
| 2026-09-01 | CNY 6.68 | +1.98% | CNY 6.56 | CNY 6.84 | CNY 6.51 | 23.95M |
| 2026-08-31 | CNY 6.55 | -1.21% | CNY 6.47 | CNY 6.70 | CNY 6.44 | 20.06M |
| 2026-08-28 | CNY 6.63 | +1.69% | CNY 6.43 | CNY 6.71 | CNY 6.37 | 23.53M |
| 2026-08-27 | CNY 6.52 | 0.00% | CNY 6.42 | CNY 6.52 | CNY 6.31 | 21.97M |
| 2026-08-26 | CNY 6.52 | -2.10% | CNY 6.57 | CNY 6.61 | CNY 6.44 | 21.19M |
| 2026-08-25 | CNY 6.66 | -1.77% | CNY 6.61 | CNY 6.82 | CNY 6.39 | 31.81M |
| 2026-08-24 | CNY 6.78 | +4.47% | CNY 6.30 | CNY 6.85 | CNY 6.23 | 43.41M |
| 2026-08-21 | CNY 6.49 | +7.63% | CNY 6.08 | CNY 6.50 | CNY 6.04 | 32.72M |
| 2026-08-20 | CNY 6.03 | -0.33% | CNY 6.06 | CNY 6.19 | CNY 6.00 | 14.68M |
| 2026-08-19 | CNY 6.05 | -0.33% | CNY 6.05 | CNY 6.10 | CNY 5.91 | 13.63M |
| 2026-08-18 | CNY 6.07 | -3.80% | CNY 6.19 | CNY 6.28 | CNY 6.04 | 23.35M |
| 2026-08-17 | CNY 6.31 | +9.93% | CNY 5.76 | CNY 6.31 | CNY 5.72 | 15.42M |
| 2026-08-14 | CNY 5.74 | -1.03% | CNY 5.77 | CNY 5.82 | CNY 5.71 | 4.05M |
| 2026-08-13 | CNY 5.80 | -1.36% | CNY 5.89 | CNY 5.91 | CNY 5.76 | 5.62M |
| 2026-08-12 | CNY 5.88 | +0.68% | CNY 5.85 | CNY 5.90 | CNY 5.80 | 4.66M |
| 2026-08-11 | CNY 5.84 | -0.34% | CNY 5.96 | CNY 5.96 | CNY 5.79 | 4.80M |
| 2026-08-10 | CNY 5.86 | +1.91% | CNY 5.73 | CNY 5.88 | CNY 5.70 | 6.66M |
| 2026-08-07 | CNY 5.75 | -2.54% | CNY 5.88 | CNY 5.89 | CNY 5.65 | 9.48M |
| 2026-08-06 | CNY 5.90 | +1.20% | CNY 5.82 | CNY 5.90 | CNY 5.75 | 5.40M |
| 2026-08-05 | CNY 5.83 | -0.68% | CNY 5.88 | CNY 5.92 | CNY 5.77 | 6.03M |
| 2026-08-04 | CNY 5.87 | -0.34% | CNY 5.90 | CNY 5.97 | CNY 5.85 | 6.11M |
| 2026-08-03 | CNY 5.89 | +2.26% | CNY 5.75 | CNY 5.90 | CNY 5.75 | 6.29M |
| 2026-07-31 | CNY 5.76 | +1.23% | CNY 5.70 | CNY 5.80 | CNY 5.67 | 5.93M |
| 2026-07-30 | CNY 5.69 | +1.43% | CNY 5.62 | CNY 5.82 | CNY 5.61 | 8.81M |
| 2026-07-29 | CNY 5.61 | +1.45% | CNY 5.50 | CNY 5.65 | CNY 5.50 | 5.78M |
| 2026-07-28 | CNY 5.53 | +0.91% | CNY 5.45 | CNY 5.55 | CNY 5.44 | 5.13M |
| 2026-07-27 | CNY 5.48 | +2.24% | CNY 5.35 | CNY 5.49 | CNY 5.30 | 6.14M |
| 2026-07-24 | CNY 5.36 | -4.80% | CNY 5.62 | CNY 5.62 | CNY 5.35 | 8.20M |
| 2026-07-23 | CNY 5.63 | +1.44% | CNY 5.50 | CNY 5.64 | CNY 5.50 | 5.59M |
| 2026-07-22 | CNY 5.55 | +0.18% | CNY 5.54 | CNY 5.59 | CNY 5.47 | 5.06M |
| 2026-07-21 | CNY 5.54 | -1.95% | CNY 5.62 | CNY 5.65 | CNY 5.45 | 7.65M |
| 2026-07-20 | CNY 5.65 | +0.71% | CNY 5.61 | CNY 5.78 | CNY 5.55 | 8.25M |
| 2026-07-17 | CNY 5.61 | -1.58% | CNY 5.75 | CNY 5.79 | CNY 5.54 | 5.97M |
| 2026-07-16 | CNY 5.70 | -0.35% | CNY 5.69 | CNY 5.77 | CNY 5.62 | 6.71M |
| 2026-07-15 | CNY 5.72 | +1.06% | CNY 5.57 | CNY 5.78 | CNY 5.42 | 9.74M |
| 2026-07-14 | CNY 5.66 | +3.10% | CNY 5.50 | CNY 5.69 | CNY 5.44 | 6.01M |
| 2026-07-13 | CNY 5.49 | -2.14% | CNY 5.60 | CNY 5.61 | CNY 5.45 | 4.98M |
| 2026-07-10 | CNY 5.61 | +1.08% | CNY 5.53 | CNY 5.68 | CNY 5.41 | 6.67M |
| 2026-07-09 | CNY 5.55 | -0.54% | CNY 5.53 | CNY 5.63 | CNY 5.50 | 4.49M |
| 2026-07-08 | CNY 5.58 | -1.41% | CNY 5.66 | CNY 5.69 | CNY 5.56 | 6.01M |
| 2026-07-07 | CNY 5.66 | -3.90% | CNY 5.86 | CNY 5.88 | CNY 5.61 | 8.73M |
| 2026-07-06 | CNY 5.89 | +0.51% | CNY 5.86 | CNY 5.98 | CNY 5.81 | 5.04M |
| 2026-07-03 | CNY 5.86 | -1.01% | CNY 5.91 | CNY 5.91 | CNY 5.79 | 5.87M |
| 2026-07-02 | CNY 5.92 | +2.25% | CNY 5.80 | CNY 6.02 | CNY 5.74 | 11.74M |
| 2026-07-01 | CNY 5.79 | +1.22% | CNY 5.74 | CNY 5.87 | CNY 5.67 | 7.48M |
| 2026-06-30 | CNY 5.72 | +1.42% | CNY 5.65 | CNY 5.75 | CNY 5.52 | 7.46M |
| 2026-06-29 | CNY 5.64 | -0.53% | CNY 5.71 | CNY 5.74 | CNY 5.50 | 7.74M |
| 2026-06-26 | CNY 5.67 | -2.24% | CNY 5.80 | CNY 5.82 | CNY 5.62 | 8.87M |
| 2026-06-25 | CNY 5.80 | -6.30% | CNY 6.19 | CNY 6.20 | CNY 5.74 | 16.27M |
| 2026-06-24 | CNY 6.19 | -4.33% | CNY 6.48 | CNY 6.51 | CNY 6.18 | 12.37M |
| 2026-06-23 | CNY 6.47 | -0.92% | CNY 6.48 | CNY 6.65 | CNY 6.46 | 10.13M |
| 2026-06-22 | CNY 6.53 | +1.56% | CNY 6.31 | CNY 6.55 | CNY 6.26 | 10.69M |
| 2026-06-18 | CNY 6.43 | -6.13% | CNY 6.79 | CNY 6.79 | CNY 6.41 | 18.22M |
| 2026-06-17 | CNY 6.85 | +0.74% | CNY 6.75 | CNY 6.92 | CNY 6.69 | 17.93M |
| 2026-06-16 | CNY 6.80 | -2.58% | CNY 6.91 | CNY 6.98 | CNY 6.77 | 20.49M |
| 2026-06-15 | CNY 6.98 | -4.90% | CNY 7.18 | CNY 7.18 | CNY 6.84 | 30.86M |
| 2026-06-12 | CNY 7.34 | +5.92% | CNY 6.87 | CNY 7.42 | CNY 6.77 | 46.47M |
| 2026-06-11 | CNY 6.93 | +10.00% | CNY 6.49 | CNY 6.93 | CNY 6.46 | 28.58M |
| 2026-06-10 | CNY 6.30 | -2.02% | CNY 6.40 | CNY 6.48 | CNY 6.25 | 7.87M |
| 2026-06-09 | CNY 6.43 | -1.98% | CNY 6.51 | CNY 6.59 | CNY 6.38 | 10.30M |
| 2026-06-08 | CNY 6.56 | +4.13% | CNY 6.38 | CNY 6.60 | CNY 6.35 | 16.90M |
| 2026-06-05 | CNY 6.30 | 0.00% | CNY 6.30 | CNY 6.38 | CNY 6.22 | 6.54M |
| 2026-06-04 | CNY 6.30 | -2.02% | CNY 6.37 | CNY 6.43 | CNY 6.26 | 4.87M |
| 2026-06-03 | CNY 6.43 | -0.16% | CNY 6.44 | CNY 6.47 | CNY 6.35 | 5.84M |
| 2026-06-02 | CNY 6.44 | -1.83% | CNY 6.51 | CNY 6.59 | CNY 6.40 | 7.08M |
| 2026-06-01 | CNY 6.56 | +4.63% | CNY 6.28 | CNY 6.62 | CNY 6.26 | 12.45M |
| 2026-05-29 | CNY 6.27 | -1.88% | CNY 6.43 | CNY 6.43 | CNY 6.22 | 6.29M |
| 2026-05-28 | CNY 6.39 | +1.43% | CNY 6.27 | CNY 6.43 | CNY 6.26 | 6.10M |
| 2026-05-27 | CNY 6.30 | -3.08% | CNY 6.51 | CNY 6.52 | CNY 6.25 | 8.08M |
| 2026-05-26 | CNY 6.50 | -2.11% | CNY 6.65 | CNY 6.65 | CNY 6.44 | 6.61M |