Jiangsu Sopo Chemical Co. Ltd. Class A 600746
SSE · China · Process Industries
CNY 6.88+0.12 (+1.78%)
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 6.88 | +1.78% | CNY 6.77 | CNY 6.95 | CNY 6.76 | 6.65M |
| 2026-09-29 | CNY 6.76 | -0.73% | CNY 6.80 | CNY 6.85 | CNY 6.71 | 6.39M |
| 2026-09-28 | CNY 6.81 | -0.58% | CNY 6.87 | CNY 6.96 | CNY 6.75 | 12.43M |
| 2026-09-24 | CNY 6.85 | -0.29% | CNY 6.82 | CNY 6.98 | CNY 6.80 | 8.95M |
| 2026-09-23 | CNY 6.87 | -4.32% | CNY 7.12 | CNY 7.12 | CNY 6.87 | 13.64M |
| 2026-09-22 | CNY 7.18 | -0.42% | CNY 7.21 | CNY 7.24 | CNY 7.00 | 11.08M |
| 2026-09-21 | CNY 7.21 | -0.83% | CNY 7.11 | CNY 7.32 | CNY 7.09 | 16.27M |
| 2026-09-18 | CNY 7.27 | +6.13% | CNY 6.98 | CNY 7.47 | CNY 6.81 | 25.04M |
| 2026-09-17 | CNY 6.85 | -0.29% | CNY 6.80 | CNY 6.87 | CNY 6.59 | 13.38M |
| 2026-09-16 | CNY 6.87 | -0.72% | CNY 6.89 | CNY 6.94 | CNY 6.83 | 8.82M |
| 2026-09-15 | CNY 6.92 | -1.98% | CNY 7.06 | CNY 7.08 | CNY 6.88 | 10.32M |
| 2026-09-14 | CNY 7.06 | -0.70% | CNY 7.10 | CNY 7.20 | CNY 6.98 | 7.16M |
| 2026-09-11 | CNY 7.11 | -3.79% | CNY 7.38 | CNY 7.41 | CNY 7.03 | 10.79M |
| 2026-09-10 | CNY 7.39 | 0.00% | CNY 7.41 | CNY 7.50 | CNY 7.34 | 9.72M |
| 2026-09-09 | CNY 7.39 | -0.81% | CNY 7.37 | CNY 7.53 | CNY 7.35 | 11.49M |
| 2026-09-08 | CNY 7.45 | +3.76% | CNY 7.18 | CNY 7.48 | CNY 7.16 | 15.84M |
| 2026-09-07 | CNY 7.18 | +0.42% | CNY 7.16 | CNY 7.22 | CNY 7.05 | 11.80M |
| 2026-09-04 | CNY 7.15 | -1.65% | CNY 7.25 | CNY 7.35 | CNY 7.11 | 18.75M |
| 2026-09-03 | CNY 7.27 | -0.82% | CNY 7.40 | CNY 7.58 | CNY 7.24 | 21.30M |
| 2026-09-02 | CNY 7.33 | -1.35% | CNY 7.42 | CNY 7.64 | CNY 7.28 | 31.60M |
| 2026-09-01 | CNY 7.43 | +2.62% | CNY 7.31 | CNY 7.50 | CNY 7.22 | 25.42M |
| 2026-08-31 | CNY 7.24 | +1.26% | CNY 7.12 | CNY 7.24 | CNY 6.92 | 23.07M |
| 2026-08-28 | CNY 7.15 | +3.92% | CNY 6.89 | CNY 7.20 | CNY 6.87 | 20.72M |
| 2026-08-27 | CNY 6.88 | +0.29% | CNY 6.86 | CNY 6.94 | CNY 6.80 | 17.70M |
| 2026-08-26 | CNY 6.86 | +1.78% | CNY 6.63 | CNY 6.96 | CNY 6.63 | 17.87M |
| 2026-08-25 | CNY 6.74 | +1.05% | CNY 6.69 | CNY 6.81 | CNY 6.63 | 14.91M |
| 2026-08-24 | CNY 6.67 | +1.21% | CNY 6.61 | CNY 6.68 | CNY 6.52 | 12.96M |
| 2026-08-21 | CNY 6.59 | +0.30% | CNY 6.51 | CNY 6.60 | CNY 6.45 | 8.91M |
| 2026-08-20 | CNY 6.57 | 0.00% | CNY 6.58 | CNY 6.72 | CNY 6.49 | 9.21M |
| 2026-08-19 | CNY 6.57 | -2.95% | CNY 6.68 | CNY 6.78 | CNY 6.53 | 12.12M |
| 2026-08-18 | CNY 6.77 | +2.27% | CNY 6.62 | CNY 6.85 | CNY 6.60 | 14.75M |
| 2026-08-17 | CNY 6.62 | +2.48% | CNY 6.46 | CNY 6.64 | CNY 6.39 | 12.34M |
| 2026-08-14 | CNY 6.46 | -1.22% | CNY 6.54 | CNY 6.57 | CNY 6.42 | 11.75M |
| 2026-08-13 | CNY 6.54 | -2.68% | CNY 6.70 | CNY 6.72 | CNY 6.54 | 13.79M |
| 2026-08-12 | CNY 6.72 | -1.03% | CNY 6.74 | CNY 6.80 | CNY 6.60 | 12.65M |
| 2026-08-11 | CNY 6.79 | -2.86% | CNY 6.93 | CNY 7.03 | CNY 6.76 | 17.82M |
| 2026-08-10 | CNY 6.99 | +4.33% | CNY 6.70 | CNY 7.00 | CNY 6.66 | 26.16M |
| 2026-08-07 | CNY 6.70 | +1.52% | CNY 6.61 | CNY 6.72 | CNY 6.52 | 20.19M |
| 2026-08-06 | CNY 6.60 | -0.15% | CNY 6.62 | CNY 6.66 | CNY 6.47 | 17.14M |
| 2026-08-05 | CNY 6.61 | -0.75% | CNY 6.66 | CNY 6.72 | CNY 6.53 | 18.04M |
| 2026-08-04 | CNY 6.66 | -0.60% | CNY 6.62 | CNY 6.73 | CNY 6.60 | 16.47M |
| 2026-08-03 | CNY 6.70 | +2.13% | CNY 6.52 | CNY 6.75 | CNY 6.49 | 20.69M |
| 2026-07-31 | CNY 6.56 | -0.61% | CNY 6.30 | CNY 6.58 | CNY 6.30 | 22.49M |
| 2026-07-30 | CNY 6.60 | +1.38% | CNY 6.52 | CNY 6.70 | CNY 6.43 | 31.23M |
| 2026-07-29 | CNY 6.51 | +4.33% | CNY 6.21 | CNY 6.64 | CNY 6.21 | 35.41M |
| 2026-07-28 | CNY 6.24 | +0.65% | CNY 6.16 | CNY 6.26 | CNY 6.11 | 18.86M |
| 2026-07-27 | CNY 6.20 | +2.99% | CNY 5.88 | CNY 6.26 | CNY 5.80 | 29.07M |
| 2026-07-24 | CNY 6.02 | -7.10% | CNY 6.36 | CNY 6.54 | CNY 5.97 | 37.45M |
| 2026-07-23 | CNY 6.48 | +0.47% | CNY 6.34 | CNY 6.59 | CNY 6.15 | 44.57M |
| 2026-07-22 | CNY 6.45 | -1.38% | CNY 6.32 | CNY 6.51 | CNY 6.19 | 40.67M |
| 2026-07-21 | CNY 6.54 | -1.51% | CNY 6.70 | CNY 6.83 | CNY 6.27 | 53.90M |
| 2026-07-20 | CNY 6.64 | +9.93% | CNY 6.06 | CNY 6.64 | CNY 6.01 | 46.40M |
| 2026-07-17 | CNY 6.04 | -1.31% | CNY 6.12 | CNY 6.40 | CNY 6.00 | 39.63M |
| 2026-07-16 | CNY 6.12 | -3.01% | CNY 6.23 | CNY 6.43 | CNY 5.92 | 49.05M |
| 2026-07-15 | CNY 6.31 | +9.93% | CNY 6.00 | CNY 6.31 | CNY 5.81 | 45.84M |
| 2026-07-14 | CNY 5.74 | +9.96% | CNY 5.72 | CNY 5.74 | CNY 5.71 | 5.71M |
| 2026-07-13 | CNY 5.22 | -0.95% | CNY 5.32 | CNY 5.32 | CNY 5.18 | 14.82M |
| 2026-07-10 | CNY 5.27 | +1.74% | CNY 5.18 | CNY 5.36 | CNY 5.06 | 13.13M |
| 2026-07-09 | CNY 5.18 | -1.89% | CNY 5.33 | CNY 5.34 | CNY 5.13 | 11.05M |
| 2026-07-08 | CNY 5.28 | -1.12% | CNY 5.36 | CNY 5.47 | CNY 5.25 | 9.39M |
| 2026-07-07 | CNY 5.34 | -2.55% | CNY 5.50 | CNY 5.50 | CNY 5.24 | 10.13M |
| 2026-07-06 | CNY 5.48 | +0.74% | CNY 5.51 | CNY 5.59 | CNY 5.36 | 11.22M |
| 2026-07-03 | CNY 5.44 | -0.55% | CNY 5.56 | CNY 5.56 | CNY 5.34 | 9.50M |
| 2026-07-02 | CNY 5.47 | +1.11% | CNY 5.47 | CNY 5.62 | CNY 5.37 | 11.94M |
| 2026-07-01 | CNY 5.41 | +3.44% | CNY 5.25 | CNY 5.51 | CNY 5.20 | 11.58M |
| 2026-06-30 | CNY 5.23 | -1.69% | CNY 5.30 | CNY 5.30 | CNY 5.15 | 9.58M |
| 2026-06-29 | CNY 5.32 | +1.14% | CNY 5.29 | CNY 5.35 | CNY 5.08 | 12.52M |
| 2026-06-26 | CNY 5.26 | -3.49% | CNY 5.48 | CNY 5.49 | CNY 5.24 | 11.38M |
| 2026-06-25 | CNY 5.45 | -1.80% | CNY 5.58 | CNY 5.59 | CNY 5.37 | 10.73M |
| 2026-06-24 | CNY 5.55 | -2.80% | CNY 5.76 | CNY 5.80 | CNY 5.53 | 12.32M |
| 2026-06-23 | CNY 5.71 | +1.24% | CNY 5.66 | CNY 5.86 | CNY 5.61 | 20.93M |
| 2026-06-22 | CNY 5.64 | -2.42% | CNY 5.20 | CNY 5.65 | CNY 5.20 | 24.82M |
| 2026-06-18 | CNY 5.78 | -2.36% | CNY 5.92 | CNY 5.93 | CNY 5.72 | 12.56M |
| 2026-06-17 | CNY 5.92 | -4.67% | CNY 6.16 | CNY 6.19 | CNY 5.86 | 12.85M |
| 2026-06-16 | CNY 6.21 | -0.64% | CNY 6.22 | CNY 6.26 | CNY 6.10 | 8.99M |
| 2026-06-15 | CNY 6.25 | +1.30% | CNY 6.16 | CNY 6.40 | CNY 6.16 | 11.61M |
| 2026-06-12 | CNY 6.17 | +1.48% | CNY 6.05 | CNY 6.30 | CNY 5.98 | 13.18M |
| 2026-06-11 | CNY 6.08 | +0.33% | CNY 6.10 | CNY 6.30 | CNY 5.97 | 15.34M |
| 2026-06-10 | CNY 6.06 | +2.36% | CNY 5.93 | CNY 6.09 | CNY 5.89 | 12.61M |
| 2026-06-09 | CNY 5.92 | -2.15% | CNY 6.10 | CNY 6.12 | CNY 5.90 | 12.20M |
| 2026-06-08 | CNY 6.05 | -3.82% | CNY 6.20 | CNY 6.30 | CNY 5.99 | 10.74M |
| 2026-06-05 | CNY 6.29 | +1.29% | CNY 6.18 | CNY 6.37 | CNY 6.17 | 10.48M |
| 2026-06-04 | CNY 6.21 | -3.12% | CNY 6.40 | CNY 6.41 | CNY 6.17 | 10.85M |
| 2026-06-03 | CNY 6.41 | -1.38% | CNY 6.50 | CNY 6.53 | CNY 6.37 | 10.31M |
| 2026-06-02 | CNY 6.50 | -2.11% | CNY 6.65 | CNY 6.66 | CNY 6.46 | 9.51M |
| 2026-06-01 | CNY 6.64 | +3.59% | CNY 6.43 | CNY 6.67 | CNY 6.38 | 12.39M |
| 2026-05-29 | CNY 6.41 | -1.99% | CNY 6.54 | CNY 6.55 | CNY 6.37 | 9.27M |
| 2026-05-28 | CNY 6.54 | +0.15% | CNY 6.51 | CNY 6.64 | CNY 6.42 | 10.76M |
| 2026-05-27 | CNY 6.53 | -3.69% | CNY 6.75 | CNY 6.78 | CNY 6.49 | 12.06M |
| 2026-05-26 | CNY 6.78 | -1.74% | CNY 6.89 | CNY 6.89 | CNY 6.71 | 10.09M |