Tangshan Sanyou Chemical Industries Co., Ltd. Class A 600409
SSE · China · Process Industries
CNY 6.16+0.11 (+1.82%)
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 6.16 | +1.82% | CNY 6.06 | CNY 6.20 | CNY 6.04 | 15.21M |
| 2026-09-29 | CNY 6.05 | -0.98% | CNY 6.11 | CNY 6.16 | CNY 5.96 | 17.70M |
| 2026-09-28 | CNY 6.11 | -1.77% | CNY 6.22 | CNY 6.26 | CNY 6.03 | 16.67M |
| 2026-09-24 | CNY 6.22 | -1.58% | CNY 6.32 | CNY 6.33 | CNY 6.18 | 11.14M |
| 2026-09-23 | CNY 6.32 | -0.47% | CNY 6.34 | CNY 6.41 | CNY 6.29 | 13.15M |
| 2026-09-22 | CNY 6.35 | -2.61% | CNY 6.51 | CNY 6.55 | CNY 6.33 | 17.30M |
| 2026-09-21 | CNY 6.52 | +3.33% | CNY 6.30 | CNY 6.55 | CNY 6.30 | 21.52M |
| 2026-09-18 | CNY 6.31 | +0.16% | CNY 6.27 | CNY 6.36 | CNY 6.26 | 14.03M |
| 2026-09-17 | CNY 6.30 | -1.56% | CNY 6.35 | CNY 6.45 | CNY 6.26 | 18.59M |
| 2026-09-16 | CNY 6.40 | +0.79% | CNY 6.35 | CNY 6.42 | CNY 6.29 | 20.66M |
| 2026-09-15 | CNY 6.35 | -1.24% | CNY 6.43 | CNY 6.48 | CNY 6.33 | 18.11M |
| 2026-09-14 | CNY 6.43 | +3.71% | CNY 6.19 | CNY 6.45 | CNY 6.11 | 40.30M |
| 2026-09-11 | CNY 6.20 | -7.46% | CNY 6.65 | CNY 6.69 | CNY 6.16 | 45.54M |
| 2026-09-10 | CNY 6.70 | -4.83% | CNY 7.02 | CNY 7.03 | CNY 6.65 | 31.57M |
| 2026-09-09 | CNY 7.04 | +0.57% | CNY 7.00 | CNY 7.14 | CNY 6.93 | 22.43M |
| 2026-09-08 | CNY 7.00 | +1.01% | CNY 6.93 | CNY 7.01 | CNY 6.87 | 26.81M |
| 2026-09-07 | CNY 6.93 | -3.35% | CNY 7.15 | CNY 7.15 | CNY 6.84 | 29.77M |
| 2026-09-04 | CNY 7.17 | +0.14% | CNY 7.25 | CNY 7.33 | CNY 7.12 | 20.59M |
| 2026-09-03 | CNY 7.16 | +1.85% | CNY 7.04 | CNY 7.29 | CNY 6.96 | 30.12M |
| 2026-09-02 | CNY 7.03 | -3.83% | CNY 7.34 | CNY 7.35 | CNY 7.00 | 27.12M |
| 2026-09-01 | CNY 7.31 | -1.62% | CNY 7.38 | CNY 7.58 | CNY 7.29 | 29.77M |
| 2026-08-31 | CNY 7.43 | -0.13% | CNY 7.37 | CNY 7.48 | CNY 7.17 | 41.60M |
| 2026-08-28 | CNY 7.44 | +4.79% | CNY 7.12 | CNY 7.50 | CNY 7.09 | 57.84M |
| 2026-08-27 | CNY 7.10 | +0.28% | CNY 7.08 | CNY 7.14 | CNY 6.94 | 32.44M |
| 2026-08-26 | CNY 7.08 | +1.87% | CNY 6.90 | CNY 7.12 | CNY 6.83 | 46.52M |
| 2026-08-25 | CNY 6.95 | +0.43% | CNY 6.89 | CNY 7.11 | CNY 6.88 | 38.90M |
| 2026-08-24 | CNY 6.92 | +3.13% | CNY 6.77 | CNY 7.04 | CNY 6.69 | 40.09M |
| 2026-08-21 | CNY 6.71 | +0.90% | CNY 6.65 | CNY 6.73 | CNY 6.58 | 18.48M |
| 2026-08-20 | CNY 6.65 | -1.48% | CNY 6.75 | CNY 6.88 | CNY 6.64 | 21.92M |
| 2026-08-19 | CNY 6.75 | +0.15% | CNY 6.75 | CNY 6.90 | CNY 6.66 | 29.71M |
| 2026-08-18 | CNY 6.74 | -0.74% | CNY 6.78 | CNY 6.91 | CNY 6.70 | 32.07M |
| 2026-08-17 | CNY 6.79 | +3.03% | CNY 6.61 | CNY 6.79 | CNY 6.57 | 20.51M |
| 2026-08-14 | CNY 6.59 | -1.64% | CNY 6.73 | CNY 6.75 | CNY 6.58 | 16.02M |
| 2026-08-13 | CNY 6.70 | -3.04% | CNY 6.89 | CNY 6.91 | CNY 6.63 | 32.44M |
| 2026-08-12 | CNY 6.91 | +0.29% | CNY 6.85 | CNY 6.98 | CNY 6.82 | 22.47M |
| 2026-08-11 | CNY 6.89 | -0.58% | CNY 6.93 | CNY 6.99 | CNY 6.82 | 26.48M |
| 2026-08-10 | CNY 6.93 | +2.36% | CNY 6.76 | CNY 7.02 | CNY 6.73 | 41.32M |
| 2026-08-07 | CNY 6.77 | +3.99% | CNY 6.52 | CNY 6.78 | CNY 6.47 | 47.33M |
| 2026-08-06 | CNY 6.51 | -0.61% | CNY 6.56 | CNY 6.59 | CNY 6.43 | 31.25M |
| 2026-08-05 | CNY 6.55 | -1.21% | CNY 6.57 | CNY 6.67 | CNY 6.50 | 38.26M |
| 2026-08-04 | CNY 6.63 | -3.07% | CNY 6.84 | CNY 6.87 | CNY 6.53 | 46.26M |
| 2026-08-03 | CNY 6.84 | +2.70% | CNY 6.62 | CNY 6.86 | CNY 6.54 | 35.31M |
| 2026-07-31 | CNY 6.66 | +1.06% | CNY 6.46 | CNY 6.73 | CNY 6.46 | 34.01M |
| 2026-07-30 | CNY 6.59 | -1.05% | CNY 6.78 | CNY 6.78 | CNY 6.56 | 30.95M |
| 2026-07-29 | CNY 6.66 | +4.06% | CNY 6.40 | CNY 6.69 | CNY 6.36 | 42.87M |
| 2026-07-28 | CNY 6.40 | +0.31% | CNY 6.37 | CNY 6.41 | CNY 6.22 | 34.77M |
| 2026-07-27 | CNY 6.38 | +2.24% | CNY 6.18 | CNY 6.56 | CNY 6.18 | 37.66M |
| 2026-07-24 | CNY 6.24 | -5.17% | CNY 6.49 | CNY 6.63 | CNY 6.20 | 62.32M |
| 2026-07-23 | CNY 6.58 | +10.03% | CNY 5.96 | CNY 6.58 | CNY 5.89 | 54.06M |
| 2026-07-22 | CNY 5.98 | +1.01% | CNY 5.91 | CNY 6.08 | CNY 5.84 | 33.24M |
| 2026-07-21 | CNY 5.92 | +2.96% | CNY 5.78 | CNY 6.04 | CNY 5.74 | 48.43M |
| 2026-07-20 | CNY 5.75 | +2.50% | CNY 5.61 | CNY 5.81 | CNY 5.56 | 42.26M |
| 2026-07-17 | CNY 5.61 | -0.18% | CNY 5.59 | CNY 5.79 | CNY 5.56 | 42.52M |
| 2026-07-16 | CNY 5.62 | -3.60% | CNY 5.78 | CNY 5.87 | CNY 5.52 | 43.56M |
| 2026-07-15 | CNY 5.83 | +1.57% | CNY 5.68 | CNY 5.88 | CNY 5.62 | 38.60M |
| 2026-07-14 | CNY 5.74 | +2.50% | CNY 5.57 | CNY 5.82 | CNY 5.53 | 46.59M |
| 2026-07-13 | CNY 5.60 | +1.63% | CNY 5.78 | CNY 5.95 | CNY 5.45 | 67.06M |
| 2026-07-10 | CNY 5.51 | -1.78% | CNY 5.60 | CNY 5.64 | CNY 5.44 | 35.48M |
| 2026-07-09 | CNY 5.61 | -1.75% | CNY 5.72 | CNY 5.76 | CNY 5.55 | 29.68M |
| 2026-07-08 | CNY 5.71 | -3.22% | CNY 5.92 | CNY 5.92 | CNY 5.69 | 28.16M |
| 2026-07-07 | CNY 5.90 | -5.60% | CNY 6.26 | CNY 6.28 | CNY 5.73 | 57.65M |
| 2026-07-06 | CNY 6.25 | -0.79% | CNY 6.30 | CNY 6.57 | CNY 6.21 | 41.67M |
| 2026-07-03 | CNY 6.30 | -2.17% | CNY 6.48 | CNY 6.52 | CNY 6.12 | 51.85M |
| 2026-07-02 | CNY 6.44 | +3.04% | CNY 6.18 | CNY 6.65 | CNY 6.12 | 49.61M |
| 2026-07-01 | CNY 6.25 | +2.29% | CNY 6.06 | CNY 6.36 | CNY 5.98 | 47.17M |
| 2026-06-30 | CNY 6.11 | -8.12% | CNY 6.60 | CNY 6.60 | CNY 6.04 | 56.89M |
| 2026-06-29 | CNY 6.65 | +0.76% | CNY 6.69 | CNY 6.80 | CNY 6.48 | 37.58M |
| 2026-06-26 | CNY 6.60 | -3.65% | CNY 6.84 | CNY 7.02 | CNY 6.57 | 39.62M |
| 2026-06-25 | CNY 6.85 | +1.03% | CNY 6.72 | CNY 7.20 | CNY 6.70 | 57.67M |
| 2026-06-24 | CNY 6.78 | -0.59% | CNY 6.80 | CNY 7.03 | CNY 6.70 | 42.33M |
| 2026-06-23 | CNY 6.82 | +5.74% | CNY 6.58 | CNY 7.09 | CNY 6.58 | 87.55M |
| 2026-06-22 | CNY 6.45 | +5.39% | CNY 6.06 | CNY 6.46 | CNY 5.90 | 52.89M |
| 2026-06-18 | CNY 6.12 | -3.01% | CNY 6.29 | CNY 6.31 | CNY 5.94 | 37.49M |
| 2026-06-17 | CNY 6.31 | -3.66% | CNY 6.52 | CNY 6.66 | CNY 6.27 | 31.75M |
| 2026-06-16 | CNY 6.55 | +0.31% | CNY 6.50 | CNY 6.78 | CNY 6.41 | 47.30M |
| 2026-06-15 | CNY 6.53 | +5.83% | CNY 6.18 | CNY 6.66 | CNY 6.18 | 60.37M |
| 2026-06-12 | CNY 6.17 | +3.35% | CNY 5.91 | CNY 6.42 | CNY 5.88 | 49.49M |
| 2026-06-11 | CNY 5.97 | -0.33% | CNY 6.03 | CNY 6.17 | CNY 5.86 | 27.18M |
| 2026-06-10 | CNY 5.99 | -0.99% | CNY 6.00 | CNY 6.14 | CNY 5.95 | 26.73M |
| 2026-06-09 | CNY 6.05 | -2.89% | CNY 6.33 | CNY 6.33 | CNY 5.90 | 51.65M |
| 2026-06-08 | CNY 6.23 | -2.35% | CNY 6.29 | CNY 6.57 | CNY 6.17 | 33.26M |
| 2026-06-05 | CNY 6.38 | +3.40% | CNY 6.14 | CNY 6.72 | CNY 6.10 | 55.30M |
| 2026-06-04 | CNY 6.17 | -2.68% | CNY 6.32 | CNY 6.32 | CNY 6.08 | 26.69M |
| 2026-06-03 | CNY 6.34 | +0.63% | CNY 6.30 | CNY 6.39 | CNY 6.21 | 28.64M |
| 2026-06-02 | CNY 6.30 | -3.08% | CNY 6.52 | CNY 6.54 | CNY 6.26 | 36.35M |
| 2026-06-01 | CNY 6.50 | +4.50% | CNY 6.22 | CNY 6.56 | CNY 6.22 | 41.97M |
| 2026-05-29 | CNY 6.22 | -2.66% | CNY 6.39 | CNY 6.40 | CNY 6.19 | 25.00M |
| 2026-05-28 | CNY 6.39 | -3.03% | CNY 6.59 | CNY 6.64 | CNY 6.22 | 36.80M |
| 2026-05-27 | CNY 6.59 | +0.15% | CNY 6.57 | CNY 6.71 | CNY 6.48 | 32.67M |
| 2026-05-26 | CNY 6.58 | +2.17% | CNY 6.42 | CNY 6.61 | CNY 6.23 | 37.24M |