Shanghai Chlor-Alkali Chemical Co., Ltd. Class A 600618
SSE · China · Process Industries
CNY 9.66+0.14 (+1.47%)
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 9.66 | +1.47% | CNY 9.53 | CNY 9.68 | CNY 9.52 | 2.96M |
| 2026-09-29 | CNY 9.52 | -0.63% | CNY 9.55 | CNY 9.61 | CNY 9.50 | 2.96M |
| 2026-09-28 | CNY 9.58 | -1.44% | CNY 9.71 | CNY 9.75 | CNY 9.56 | 3.41M |
| 2026-09-24 | CNY 9.72 | -2.11% | CNY 9.87 | CNY 9.92 | CNY 9.71 |
| 3.94M |
| 2026-09-23 | CNY 9.93 | +0.40% | CNY 9.88 | CNY 9.95 | CNY 9.82 | 4.76M |
| 2026-09-22 | CNY 9.89 | -0.70% | CNY 9.97 | CNY 9.99 | CNY 9.88 | 3.66M |
| 2026-09-21 | CNY 9.96 | +1.43% | CNY 9.82 | CNY 9.97 | CNY 9.82 | 4.31M |
| 2026-09-18 | CNY 9.82 | +0.61% | CNY 9.77 | CNY 9.88 | CNY 9.76 | 3.75M |
| 2026-09-17 | CNY 9.76 | -1.31% | CNY 9.82 | CNY 9.90 | CNY 9.68 | 4.61M |
| 2026-09-16 | CNY 9.89 | -0.30% | CNY 10.04 | CNY 10.04 | CNY 9.81 | 4.15M |
| 2026-09-15 | CNY 9.92 | -1.78% | CNY 10.11 | CNY 10.14 | CNY 9.91 | 4.35M |
| 2026-09-14 | CNY 10.10 | +0.50% | CNY 9.99 | CNY 10.14 | CNY 9.91 | 4.53M |
| 2026-09-11 | CNY 10.05 | -3.64% | CNY 10.41 | CNY 10.41 | CNY 9.90 | 9.62M |
| 2026-09-10 | CNY 10.43 | -2.71% | CNY 10.62 | CNY 10.77 | CNY 10.40 | 6.93M |
| 2026-09-09 | CNY 10.72 | +0.85% | CNY 10.56 | CNY 10.77 | CNY 10.55 | 7.19M |
| 2026-09-08 | CNY 10.63 | +2.80% | CNY 10.36 | CNY 10.66 | CNY 10.32 | 8.77M |
| 2026-09-07 | CNY 10.34 | -1.15% | CNY 10.50 | CNY 10.50 | CNY 10.31 | 5.61M |
| 2026-09-04 | CNY 10.46 | +0.29% | CNY 10.48 | CNY 10.60 | CNY 10.40 | 6.41M |
| 2026-09-03 | CNY 10.43 | -0.38% | CNY 10.49 | CNY 10.61 | CNY 10.40 | 6.54M |
| 2026-09-02 | CNY 10.47 | -2.42% | CNY 10.77 | CNY 10.77 | CNY 10.35 | 9.30M |
| 2026-09-01 | CNY 10.73 | +1.61% | CNY 10.53 | CNY 10.88 | CNY 10.48 | 9.99M |
| 2026-08-31 | CNY 10.56 | -0.94% | CNY 10.65 | CNY 10.66 | CNY 10.37 | 7.90M |
| 2026-08-28 | CNY 10.66 | +2.30% | CNY 10.43 | CNY 10.70 | CNY 10.35 | 11.21M |
| 2026-08-27 | CNY 10.42 | +0.19% | CNY 10.36 | CNY 10.45 | CNY 10.24 | 7.10M |
| 2026-08-26 | CNY 10.40 | +2.46% | CNY 10.20 | CNY 10.45 | CNY 10.09 | 9.36M |
| 2026-08-25 | CNY 10.15 | +0.10% | CNY 10.09 | CNY 10.28 | CNY 10.06 | 6.81M |
| 2026-08-24 | CNY 10.14 | +0.30% | CNY 10.08 | CNY 10.22 | CNY 10.03 | 5.35M |
| 2026-08-21 | CNY 10.11 | 0.00% | CNY 10.11 | CNY 10.18 | CNY 9.96 | 4.73M |
| 2026-08-20 | CNY 10.11 | -0.39% | CNY 10.12 | CNY 10.31 | CNY 10.06 | 6.05M |
| 2026-08-19 | CNY 10.15 | -0.78% | CNY 10.35 | CNY 10.35 | CNY 10.07 | 6.45M |
| 2026-08-18 | CNY 10.23 | +0.20% | CNY 10.18 | CNY 10.35 | CNY 10.16 | 5.54M |
| 2026-08-17 | CNY 10.21 | +1.29% | CNY 10.08 | CNY 10.21 | CNY 9.97 | 5.23M |
| 2026-08-14 | CNY 10.08 | -0.49% | CNY 10.19 | CNY 10.24 | CNY 10.08 | 4.24M |
| 2026-08-13 | CNY 10.13 | -2.41% | CNY 10.41 | CNY 10.41 | CNY 10.13 | 8.14M |
| 2026-08-12 | CNY 10.38 | -0.10% | CNY 10.39 | CNY 10.47 | CNY 10.33 | 4.22M |
| 2026-08-11 | CNY 10.39 | -1.70% | CNY 10.58 | CNY 10.66 | CNY 10.38 | 6.82M |
| 2026-08-10 | CNY 10.57 | +1.73% | CNY 10.36 | CNY 10.61 | CNY 10.31 | 7.57M |
| 2026-08-07 | CNY 10.39 | -1.05% | CNY 10.49 | CNY 10.49 | CNY 10.26 | 5.83M |
| 2026-08-06 | CNY 10.50 | +0.48% | CNY 10.43 | CNY 10.51 | CNY 10.30 | 6.66M |
| 2026-08-05 | CNY 10.45 | -0.29% | CNY 10.50 | CNY 10.50 | CNY 10.36 | 6.22M |
| 2026-08-04 | CNY 10.48 | -1.41% | CNY 10.58 | CNY 10.71 | CNY 10.45 | 5.15M |
| 2026-08-03 | CNY 10.63 | +1.82% | CNY 10.43 | CNY 10.64 | CNY 10.37 | 5.84M |
| 2026-07-31 | CNY 10.44 | -1.04% | CNY 10.41 | CNY 10.59 | CNY 10.36 | 7.30M |
| 2026-07-30 | CNY 10.55 | +1.83% | CNY 10.40 | CNY 10.61 | CNY 10.27 | 11.75M |
| 2026-07-29 | CNY 10.36 | +4.33% | CNY 9.93 | CNY 10.39 | CNY 9.85 | 11.34M |
| 2026-07-28 | CNY 9.93 | +0.40% | CNY 9.80 | CNY 9.95 | CNY 9.75 | 5.07M |
| 2026-07-27 | CNY 9.89 | +1.75% | CNY 9.50 | CNY 9.90 | CNY 9.50 | 5.44M |
| 2026-07-24 | CNY 9.72 | -6.90% | CNY 10.15 | CNY 10.23 | CNY 9.72 | 8.49M |
| 2026-07-23 | CNY 10.44 | +2.96% | CNY 10.10 | CNY 10.47 | CNY 10.06 | 8.34M |
| 2026-07-22 | CNY 10.14 | +0.80% | CNY 10.03 | CNY 10.17 | CNY 9.95 | 8.99M |
| 2026-07-21 | CNY 10.06 | +0.90% | CNY 9.95 | CNY 10.10 | CNY 9.91 | 8.93M |
| 2026-07-20 | CNY 9.97 | +2.15% | CNY 9.82 | CNY 10.12 | CNY 9.78 | 9.43M |
| 2026-07-17 | CNY 9.76 | -0.61% | CNY 9.79 | CNY 10.06 | CNY 9.69 | 8.63M |
| 2026-07-16 | CNY 9.82 | -1.60% | CNY 9.97 | CNY 9.97 | CNY 9.78 | 5.75M |
| 2026-07-15 | CNY 9.98 | +1.63% | CNY 9.81 | CNY 10.00 | CNY 9.69 | 6.58M |
| 2026-07-14 | CNY 9.82 | +2.40% | CNY 9.58 | CNY 9.86 | CNY 9.58 | 7.13M |
| 2026-07-13 | CNY 9.59 | -4.39% | CNY 9.97 | CNY 10.06 | CNY 9.55 | 9.40M |
| 2026-07-10 | CNY 10.03 | -0.20% | CNY 10.00 | CNY 10.18 | CNY 9.83 | 7.57M |
| 2026-07-09 | CNY 10.05 | -0.20% | CNY 10.03 | CNY 10.09 | CNY 9.90 | 7.35M |
| 2026-07-08 | CNY 10.07 | -0.89% | CNY 10.26 | CNY 10.26 | CNY 10.03 | 7.61M |
| 2026-07-07 | CNY 10.16 | -5.05% | CNY 10.66 | CNY 10.68 | CNY 10.16 | 11.14M |
| 2026-07-06 | CNY 10.70 | +2.59% | CNY 10.43 | CNY 11.09 | CNY 10.38 | 15.02M |
| 2026-07-03 | CNY 10.43 | -3.52% | CNY 10.82 | CNY 10.87 | CNY 10.35 | 13.21M |
| 2026-07-02 | CNY 10.81 | +0.28% | CNY 10.83 | CNY 10.99 | CNY 10.55 | 14.59M |
| 2026-07-01 | CNY 10.78 | +7.26% | CNY 9.98 | CNY 11.06 | CNY 9.98 | 21.19M |
| 2026-06-30 | CNY 10.05 | -1.57% | CNY 10.11 | CNY 10.12 | CNY 9.86 | 9.31M |
| 2026-06-29 | CNY 10.21 | +0.49% | CNY 10.13 | CNY 10.31 | CNY 10.01 | 8.87M |
| 2026-06-26 | CNY 10.16 | -4.24% | CNY 10.58 | CNY 10.63 | CNY 10.15 | 8.85M |
| 2026-06-25 | CNY 10.61 | -1.39% | CNY 10.70 | CNY 10.82 | CNY 10.44 | 9.15M |
| 2026-06-24 | CNY 10.76 | -0.09% | CNY 10.83 | CNY 10.93 | CNY 10.66 | 9.22M |
| 2026-06-23 | CNY 10.77 | -1.82% | CNY 10.94 | CNY 11.23 | CNY 10.75 | 12.56M |
| 2026-06-22 | CNY 10.97 | +5.99% | CNY 10.30 | CNY 10.97 | CNY 10.26 | 15.62M |
| 2026-06-18 | CNY 10.35 | -3.00% | CNY 10.61 | CNY 10.62 | CNY 10.30 | 9.96M |
| 2026-06-17 | CNY 10.67 | -2.47% | CNY 10.81 | CNY 10.84 | CNY 10.62 | 9.40M |
| 2026-06-16 | CNY 10.94 | +0.27% | CNY 10.86 | CNY 11.11 | CNY 10.76 | 12.52M |
| 2026-06-15 | CNY 10.91 | +2.83% | CNY 10.64 | CNY 11.37 | CNY 10.64 | 19.10M |
| 2026-06-12 | CNY 10.61 | -0.84% | CNY 10.51 | CNY 10.70 | CNY 10.26 | 18.91M |
| 2026-06-11 | CNY 10.70 | +5.42% | CNY 10.21 | CNY 10.78 | CNY 10.02 | 23.02M |
| 2026-06-10 | CNY 10.15 | +2.22% | CNY 9.84 | CNY 10.22 | CNY 9.81 | 10.07M |
| 2026-06-09 | CNY 9.93 | +0.71% | CNY 9.87 | CNY 10.06 | CNY 9.71 | 6.31M |
| 2026-06-08 | CNY 9.86 | -3.99% | CNY 10.10 | CNY 10.26 | CNY 9.78 | 9.44M |
| 2026-06-05 | CNY 10.27 | +0.49% | CNY 10.26 | CNY 10.43 | CNY 10.11 | 8.17M |
| 2026-06-04 | CNY 10.22 | -2.67% | CNY 10.51 | CNY 10.53 | CNY 10.18 | 7.42M |
| 2026-06-03 | CNY 10.50 | +0.19% | CNY 10.48 | CNY 10.56 | CNY 10.40 | 5.67M |
| 2026-06-02 | CNY 10.48 | -1.78% | CNY 10.70 | CNY 10.77 | CNY 10.41 | 5.91M |
| 2026-06-01 | CNY 10.67 | +2.69% | CNY 10.40 | CNY 10.70 | CNY 10.35 | 8.31M |
| 2026-05-29 | CNY 10.39 | -1.42% | CNY 10.59 | CNY 10.62 | CNY 10.34 | 6.89M |
| 2026-05-28 | CNY 10.54 | -0.47% | CNY 10.58 | CNY 10.69 | CNY 10.35 | 6.72M |
| 2026-05-27 | CNY 10.59 | -3.20% | CNY 10.90 | CNY 10.95 | CNY 10.50 | 8.62M |
| 2026-05-26 | CNY 10.94 | +0.55% | CNY 10.81 | CNY 10.98 | CNY 10.62 | 10.70M |