Sinochem International Corporation Class A 600500
SSE · China · Process Industries
CNY 5.08+0.07 (+1.40%)
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 5.08 | +1.40% | CNY 5.10 | CNY 5.21 | CNY 5.06 | 50.35M |
| 2026-09-29 | CNY 5.01 | -0.20% | CNY 4.93 | CNY 5.11 | CNY 4.92 | 66.34M |
| 2026-09-28 | CNY 5.02 | -9.55% | CNY 5.54 | CNY 5.54 | CNY 5.00 | 128.07M |
| 2026-09-24 | CNY 5.55 | -4.31% | CNY 5.74 | CNY 5.78 | CNY 5.53 | 104.52M |
| 2026-09-23 | CNY 5.80 | +0.52% | CNY 5.75 | CNY 5.91 | CNY 5.72 | 98.07M |
| 2026-09-22 | CNY 5.77 | -1.70% | CNY 5.90 | CNY 5.96 | CNY 5.73 | 102.77M |
| 2026-09-21 | CNY 5.87 | +0.17% | CNY 5.83 | CNY 5.90 | CNY 5.80 | 83.55M |
| 2026-09-18 | CNY 5.86 | +0.51% | CNY 5.88 | CNY 5.92 | CNY 5.76 | 97.23M |
| 2026-09-17 | CNY 5.83 | -3.32% | CNY 6.00 | CNY 6.10 | CNY 5.81 | 164.22M |
| 2026-09-16 | CNY 6.03 | +10.04% | CNY 5.49 | CNY 6.03 | CNY 5.41 | 150.28M |
| 2026-09-15 | CNY 5.48 | -3.01% | CNY 5.60 | CNY 5.65 | CNY 5.46 | 97.61M |
| 2026-09-14 | CNY 5.65 | -1.05% | CNY 5.67 | CNY 5.76 | CNY 5.55 | 68.24M |
| 2026-09-11 | CNY 5.71 | -1.04% | CNY 5.70 | CNY 5.78 | CNY 5.49 | 119.67M |
| 2026-09-10 | CNY 5.77 | -1.87% | CNY 5.88 | CNY 6.06 | CNY 5.75 | 129.54M |
| 2026-09-09 | CNY 5.88 | +1.20% | CNY 5.82 | CNY 5.92 | CNY 5.73 | 137.03M |
| 2026-09-08 | CNY 5.81 | +5.64% | CNY 5.52 | CNY 5.93 | CNY 5.49 | 173.20M |
| 2026-09-07 | CNY 5.50 | +2.04% | CNY 5.43 | CNY 5.57 | CNY 5.43 | 87.34M |
| 2026-09-04 | CNY 5.39 | -2.18% | CNY 5.55 | CNY 5.71 | CNY 5.34 | 108.59M |
| 2026-09-03 | CNY 5.51 | -1.43% | CNY 5.66 | CNY 5.69 | CNY 5.42 | 84.81M |
| 2026-09-02 | CNY 5.59 | 0.00% | CNY 5.57 | CNY 5.80 | CNY 5.56 | 149.72M |
| 2026-09-01 | CNY 5.59 | -1.58% | CNY 5.69 | CNY 5.69 | CNY 5.53 | 88.19M |
| 2026-08-31 | CNY 5.68 | +0.18% | CNY 5.60 | CNY 5.69 | CNY 5.53 | 92.01M |
| 2026-08-28 | CNY 5.67 | +1.43% | CNY 5.54 | CNY 5.72 | CNY 5.53 | 116.67M |
| 2026-08-27 | CNY 5.59 | +5.08% | CNY 5.28 | CNY 5.61 | CNY 5.26 | 128.26M |
| 2026-08-26 | CNY 5.32 | +0.76% | CNY 5.24 | CNY 5.36 | CNY 5.15 | 96.95M |
| 2026-08-25 | CNY 5.28 | -1.68% | CNY 5.27 | CNY 5.36 | CNY 5.17 | 113.61M |
| 2026-08-24 | CNY 5.37 | -2.54% | CNY 5.50 | CNY 5.55 | CNY 5.23 | 160.58M |
| 2026-08-21 | CNY 5.51 | +8.25% | CNY 5.07 | CNY 5.60 | CNY 4.99 | 272.48M |
| 2026-08-20 | CNY 5.09 | -2.68% | CNY 5.25 | CNY 5.27 | CNY 5.03 | 124.50M |
| 2026-08-19 | CNY 5.23 | -4.91% | CNY 5.40 | CNY 5.72 | CNY 5.17 | 157.06M |
| 2026-08-18 | CNY 5.50 | -1.61% | CNY 5.60 | CNY 5.85 | CNY 5.47 | 176.19M |
| 2026-08-17 | CNY 5.59 | +5.27% | CNY 5.36 | CNY 5.68 | CNY 5.35 | 171.00M |
| 2026-08-14 | CNY 5.31 | +2.71% | CNY 5.22 | CNY 5.50 | CNY 5.20 | 127.07M |
| 2026-08-13 | CNY 5.17 | -2.45% | CNY 5.30 | CNY 5.37 | CNY 5.16 | 110.15M |
| 2026-08-12 | CNY 5.30 | -0.93% | CNY 5.44 | CNY 5.48 | CNY 5.26 | 128.53M |
| 2026-08-11 | CNY 5.35 | +0.75% | CNY 5.30 | CNY 5.49 | CNY 5.21 | 197.05M |
| 2026-08-10 | CNY 5.31 | -3.63% | CNY 5.52 | CNY 5.53 | CNY 5.16 | 258.11M |
| 2026-08-07 | CNY 5.51 | +9.98% | CNY 5.00 | CNY 5.51 | CNY 4.91 | 152.94M |
| 2026-08-06 | CNY 5.01 | +0.80% | CNY 4.92 | CNY 5.04 | CNY 4.84 | 81.00M |
| 2026-08-05 | CNY 4.97 | +5.07% | CNY 4.72 | CNY 5.00 | CNY 4.68 | 92.34M |
| 2026-08-04 | CNY 4.73 | +3.05% | CNY 4.62 | CNY 4.77 | CNY 4.60 | 72.97M |
| 2026-08-03 | CNY 4.59 | +0.22% | CNY 4.56 | CNY 4.65 | CNY 4.51 | 65.79M |
| 2026-07-31 | CNY 4.58 | +2.00% | CNY 4.69 | CNY 4.89 | CNY 4.57 | 109.98M |
| 2026-07-30 | CNY 4.49 | -4.26% | CNY 4.62 | CNY 4.72 | CNY 4.48 | 85.32M |
| 2026-07-29 | CNY 4.69 | +0.21% | CNY 4.63 | CNY 4.74 | CNY 4.53 | 88.26M |
| 2026-07-28 | CNY 4.68 | -5.26% | CNY 4.88 | CNY 4.98 | CNY 4.62 | 74.06M |
| 2026-07-27 | CNY 4.94 | +4.88% | CNY 4.74 | CNY 4.95 | CNY 4.69 | 81.54M |
| 2026-07-24 | CNY 4.71 | -1.88% | CNY 4.70 | CNY 4.91 | CNY 4.69 | 63.66M |
| 2026-07-23 | CNY 4.80 | +0.84% | CNY 4.78 | CNY 4.92 | CNY 4.73 | 67.82M |
| 2026-07-22 | CNY 4.76 | -3.64% | CNY 4.88 | CNY 4.96 | CNY 4.71 | 85.07M |
| 2026-07-21 | CNY 4.94 | +6.24% | CNY 4.65 | CNY 4.99 | CNY 4.34 | 142.11M |
| 2026-07-20 | CNY 4.65 | -9.88% | CNY 5.25 | CNY 5.26 | CNY 4.64 | 119.48M |
| 2026-07-17 | CNY 5.16 | -7.53% | CNY 5.51 | CNY 5.61 | CNY 5.10 | 91.18M |
| 2026-07-16 | CNY 5.58 | -7.00% | CNY 5.88 | CNY 5.94 | CNY 5.53 | 84.36M |
| 2026-07-15 | CNY 6.00 | -4.00% | CNY 6.28 | CNY 6.31 | CNY 5.96 | 67.28M |
| 2026-07-14 | CNY 6.25 | +5.93% | CNY 5.98 | CNY 6.27 | CNY 5.76 | 109.98M |
| 2026-07-13 | CNY 5.90 | -8.53% | CNY 6.34 | CNY 6.39 | CNY 5.84 | 93.54M |
| 2026-07-10 | CNY 6.45 | -2.27% | CNY 6.58 | CNY 6.96 | CNY 6.44 | 120.79M |
| 2026-07-09 | CNY 6.60 | +3.29% | CNY 6.44 | CNY 6.61 | CNY 6.06 | 125.54M |
| 2026-07-08 | CNY 6.39 | -5.05% | CNY 6.77 | CNY 6.84 | CNY 6.38 | 110.48M |
| 2026-07-07 | CNY 6.73 | -3.58% | CNY 6.91 | CNY 7.21 | CNY 6.69 | 95.39M |
| 2026-07-06 | CNY 6.98 | -5.16% | CNY 7.39 | CNY 7.47 | CNY 6.90 | 125.70M |
| 2026-07-03 | CNY 7.36 | -2.00% | CNY 7.45 | CNY 7.68 | CNY 7.26 | 137.11M |
| 2026-07-02 | CNY 7.51 | -5.65% | CNY 7.50 | CNY 8.18 | CNY 7.16 | 209.56M |
| 2026-07-01 | CNY 7.96 | +1.66% | CNY 7.68 | CNY 8.60 | CNY 7.68 | 244.22M |
| 2026-06-30 | CNY 7.83 | -2.49% | CNY 8.00 | CNY 8.10 | CNY 7.60 | 247.69M |
| 2026-06-29 | CNY 8.03 | -9.98% | CNY 8.82 | CNY 8.99 | CNY 8.03 | 225.32M |
| 2026-06-26 | CNY 8.92 | +3.24% | CNY 8.72 | CNY 9.50 | CNY 8.65 | 402.53M |
| 2026-06-25 | CNY 8.64 | +10.06% | CNY 7.81 | CNY 8.64 | CNY 7.70 | 274.42M |
| 2026-06-24 | CNY 7.85 | -2.36% | CNY 7.85 | CNY 8.09 | CNY 7.64 | 224.55M |
| 2026-06-23 | CNY 8.04 | -8.22% | CNY 8.69 | CNY 8.98 | CNY 7.89 | 315.77M |
| 2026-06-22 | CNY 8.76 | -0.79% | CNY 8.80 | CNY 8.96 | CNY 8.20 | 361.65M |
| 2026-06-18 | CNY 8.83 | -4.02% | CNY 8.87 | CNY 9.13 | CNY 8.34 | 408.58M |
| 2026-06-17 | CNY 9.20 | +1.55% | CNY 9.46 | CNY 9.85 | CNY 8.74 | 588.58M |
| 2026-06-16 | CNY 9.06 | +9.95% | CNY 9.00 | CNY 9.06 | CNY 9.00 | 103.11M |
| 2026-06-15 | CNY 8.24 | +3.91% | CNY 7.85 | CNY 8.49 | CNY 7.25 | 539.15M |
| 2026-06-12 | CNY 7.93 | +9.99% | CNY 7.90 | CNY 7.93 | CNY 7.48 | 577.79M |
| 2026-06-11 | CNY 7.21 | +10.08% | CNY 7.21 | CNY 7.21 | CNY 7.21 | 38.89M |
| 2026-06-10 | CNY 6.55 | +10.08% | CNY 6.55 | CNY 6.55 | CNY 6.55 | 31.44M |
| 2026-06-09 | CNY 5.95 | +9.98% | CNY 5.85 | CNY 5.95 | CNY 5.85 | 40.64M |
| 2026-06-08 | CNY 5.41 | -5.09% | CNY 5.48 | CNY 5.54 | CNY 5.27 | 88.68M |
| 2026-06-05 | CNY 5.70 | 0.00% | CNY 5.70 | CNY 5.98 | CNY 5.51 | 103.59M |
| 2026-06-04 | CNY 5.70 | -4.52% | CNY 5.87 | CNY 5.94 | CNY 5.65 | 79.08M |
| 2026-06-03 | CNY 5.97 | -4.78% | CNY 6.37 | CNY 6.37 | CNY 5.81 | 168.77M |
| 2026-06-02 | CNY 6.27 | +10.00% | CNY 5.68 | CNY 6.27 | CNY 5.48 | 172.59M |
| 2026-06-01 | CNY 5.70 | +5.95% | CNY 5.36 | CNY 5.90 | CNY 5.30 | 103.83M |
| 2026-05-29 | CNY 5.38 | -1.82% | CNY 5.50 | CNY 5.73 | CNY 5.32 | 77.38M |
| 2026-05-28 | CNY 5.48 | +1.48% | CNY 5.32 | CNY 5.57 | CNY 5.27 | 76.89M |
| 2026-05-27 | CNY 5.40 | -6.57% | CNY 5.84 | CNY 6.17 | CNY 5.30 | 119.58M |
| 2026-05-26 | CNY 5.78 | +1.23% | CNY 5.71 | CNY 5.91 | CNY 5.59 | 91.89M |