Singapore markets close in 6 hours 42 minutes
Straits Times Index
3,301.93 +9.24 (+0.28%) Nikkei
38,193.91 -80.14 (-0.21%) Hang Seng
17,897.77 +134.74 (+0.76%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,248.86 -2,403.82 (-4.03%) CMC Crypto 200
1,254.61 -84.45 (-6.31%)
Jiangsu SOPO Chemical Co. Ltd. (600746.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.70 | 6.98 | 6.61 | 6.83 | 6.83 | 7,038,500 |
| 29 Apr 2024 | 6.43 | 6.76 | 6.36 | 6.73 | 6.73 | 7,988,853 |
| 26 Apr 2024 | 6.62 | 6.62 | 6.38 | 6.43 | 6.43 | 7,363,058 |
| 25 Apr 2024 | 6.38 | 6.76 | 6.30 | 6.62 | 6.62 | 7,330,946 |
| 24 Apr 2024 | 6.32 | 6.54 | 6.30 | 6.38 | 6.38 | 5,140,600 |
| 23 Apr 2024 | 6.47 | 6.54 | 6.25 | 6.38 | 6.38 | 6,186,700 |
| 22 Apr 2024 | 6.98 | 6.98 | 6.51 | 6.56 | 6.56 | 10,568,960 |
| 19 Apr 2024 | 6.79 | 6.93 | 6.64 | 6.88 | 6.88 | 8,827,900 |
| 18 Apr 2024 | 6.42 | 7.08 | 6.34 | 6.81 | 6.81 | 17,259,879 |
| 17 Apr 2024 | 6.00 | 6.52 | 6.00 | 6.49 | 6.49 | 9,359,324 |
| 16 Apr 2024 | 6.40 | 6.54 | 6.00 | 6.00 | 6.00 | 12,366,468 |
| 15 Apr 2024 | 6.93 | 7.11 | 6.50 | 6.66 | 6.66 | 16,586,365 |
| 12 Apr 2024 | 6.76 | 7.46 | 6.74 | 7.09 | 7.09 | 19,179,529 |
| 11 Apr 2024 | 6.81 | 7.11 | 6.75 | 6.86 | 6.86 | 10,866,201 |
| 10 Apr 2024 | 6.68 | 6.73 | 6.61 | 6.66 | 6.66 | 3,550,201 |
| 09 Apr 2024 | 6.56 | 6.72 | 6.56 | 6.69 | 6.69 | 2,829,616 |
| 08 Apr 2024 | 6.72 | 6.84 | 6.60 | 6.62 | 6.62 | 3,856,083 |
| 03 Apr 2024 | 6.65 | 6.80 | 6.61 | 6.77 | 6.77 | 4,933,162 |
| 02 Apr 2024 | 6.62 | 6.65 | 6.52 | 6.63 | 6.63 | 4,549,171 |
| 01 Apr 2024 | 6.36 | 6.58 | 6.32 | 6.55 | 6.55 | 4,687,377 |
| 29 Mar 2024 | 6.15 | 6.32 | 6.15 | 6.30 | 6.30 | 2,175,900 |
| 28 Mar 2024 | 6.11 | 6.26 | 6.08 | 6.17 | 6.17 | 2,251,100 |
| 27 Mar 2024 | 6.22 | 6.29 | 6.10 | 6.10 | 6.10 | 2,619,040 |
| 26 Mar 2024 | 6.26 | 6.30 | 6.16 | 6.23 | 6.23 | 2,846,000 |
| 25 Mar 2024 | 6.23 | 6.44 | 6.22 | 6.26 | 6.26 | 4,992,410 |
| 22 Mar 2024 | 6.35 | 6.37 | 6.20 | 6.26 | 6.26 | 2,930,242 |
| 21 Mar 2024 | 6.40 | 6.40 | 6.29 | 6.35 | 6.35 | 2,595,710 |
| 20 Mar 2024 | 6.32 | 6.39 | 6.29 | 6.35 | 6.35 | 2,231,809 |
| 19 Mar 2024 | 6.24 | 6.38 | 6.22 | 6.32 | 6.32 | 3,714,350 |
| 18 Mar 2024 | 6.23 | 6.26 | 6.16 | 6.26 | 6.26 | 3,079,751 |
| 15 Mar 2024 | 6.03 | 6.21 | 5.97 | 6.20 | 6.20 | 5,661,700 |
| 14 Mar 2024 | 6.07 | 6.12 | 5.96 | 6.01 | 6.01 | 3,597,200 |
| 13 Mar 2024 | 6.09 | 6.10 | 6.00 | 6.07 | 6.07 | 3,201,350 |
| 12 Mar 2024 | 6.06 | 6.11 | 6.02 | 6.10 | 6.10 | 2,934,200 |
| 11 Mar 2024 | 5.97 | 6.06 | 5.96 | 6.06 | 6.06 | 2,794,454 |
| 08 Mar 2024 | 6.09 | 6.09 | 5.92 | 5.99 | 5.99 | 3,157,573 |
| 07 Mar 2024 | 6.06 | 6.14 | 6.01 | 6.09 | 6.09 | 3,806,650 |
| 06 Mar 2024 | 6.01 | 6.06 | 5.94 | 6.00 | 6.00 | 2,067,586 |
| 05 Mar 2024 | 6.16 | 6.16 | 5.99 | 6.01 | 6.01 | 2,679,967 |
| 04 Mar 2024 | 6.15 | 6.19 | 6.03 | 6.15 | 6.15 | 3,688,300 |
| 01 Mar 2024 | 6.20 | 6.20 | 6.02 | 6.16 | 6.16 | 3,651,613 |
| 29 Feb 2024 | 5.80 | 6.10 | 5.80 | 6.10 | 6.10 | 4,873,713 |
| 28 Feb 2024 | 6.19 | 6.35 | 5.91 | 5.91 | 5.91 | 5,586,700 |
| 27 Feb 2024 | 6.04 | 6.20 | 6.04 | 6.18 | 6.18 | 3,977,716 |
| 26 Feb 2024 | 6.01 | 6.18 | 5.99 | 6.09 | 6.09 | 4,616,653 |
| 23 Feb 2024 | 5.94 | 6.06 | 5.93 | 6.03 | 6.03 | 4,442,054 |
| 22 Feb 2024 | 5.89 | 6.00 | 5.88 | 5.95 | 5.95 | 4,527,086 |
| 21 Feb 2024 | 5.97 | 6.13 | 5.89 | 5.95 | 5.95 | 6,458,245 |
| 20 Feb 2024 | 5.67 | 6.18 | 5.65 | 6.08 | 6.08 | 7,762,987 |
| 19 Feb 2024 | 5.68 | 5.83 | 5.60 | 5.75 | 5.75 | 11,967,974 |
| 08 Feb 2024 | 5.48 | 5.78 | 5.11 | 5.68 | 5.68 | 22,119,873 |
| 07 Feb 2024 | 4.98 | 5.36 | 4.68 | 5.36 | 5.36 | 17,143,664 |
| 06 Feb 2024 | 4.75 | 4.98 | 4.56 | 4.87 | 4.87 | 12,493,728 |
| 05 Feb 2024 | 5.49 | 5.53 | 5.00 | 5.00 | 5.00 | 9,577,782 |
| 02 Feb 2024 | 5.90 | 5.99 | 5.35 | 5.55 | 5.55 | 7,107,800 |
| 01 Feb 2024 | 6.09 | 6.13 | 5.82 | 5.94 | 5.94 | 6,575,727 |
| 31 Jan 2024 | 6.30 | 6.48 | 6.13 | 6.18 | 6.18 | 6,654,595 |
| 30 Jan 2024 | 6.65 | 6.68 | 6.40 | 6.41 | 6.41 | 5,381,679 |
| 29 Jan 2024 | 6.71 | 6.87 | 6.54 | 6.57 | 6.57 | 4,222,100 |
| 26 Jan 2024 | 6.60 | 6.90 | 6.60 | 6.75 | 6.75 | 4,221,100 |
| 25 Jan 2024 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 4,918,364 |
| 24 Jan 2024 | 6.22 | 6.31 | 6.02 | 6.26 | 6.26 | 4,956,250 |
| 23 Jan 2024 | 6.14 | 6.25 | 5.98 | 6.20 | 6.20 | 5,058,471 |
| 22 Jan 2024 | 6.59 | 6.72 | 6.10 | 6.18 | 6.18 | 4,815,762 |
| 19 Jan 2024 | 6.63 | 6.75 | 6.59 | 6.60 | 6.60 | 3,898,650 |
| 18 Jan 2024 | 6.79 | 6.87 | 6.44 | 6.64 | 6.64 | 4,833,100 |
| 17 Jan 2024 | 6.91 | 6.98 | 6.81 | 6.82 | 6.82 | 3,248,161 |
| 16 Jan 2024 | 7.06 | 7.06 | 6.88 | 6.97 | 6.97 | 3,805,710 |
| 15 Jan 2024 | 6.97 | 7.09 | 6.96 | 7.06 | 7.06 | 3,820,000 |
| 12 Jan 2024 | 7.23 | 7.23 | 6.91 | 7.05 | 7.05 | 5,355,166 |
| 11 Jan 2024 | 7.07 | 7.18 | 7.00 | 7.16 | 7.16 | 4,169,300 |
| 10 Jan 2024 | 7.11 | 7.19 | 7.00 | 7.05 | 7.05 | 2,920,946 |
| 09 Jan 2024 | 7.17 | 7.21 | 7.04 | 7.11 | 7.11 | 3,262,300 |
| 08 Jan 2024 | 7.32 | 7.37 | 7.09 | 7.10 | 7.10 | 3,652,500 |
| 05 Jan 2024 | 7.38 | 7.45 | 7.23 | 7.30 | 7.30 | 3,310,509 |
| 04 Jan 2024 | 7.35 | 7.49 | 7.34 | 7.39 | 7.39 | 3,501,487 |
| 03 Jan 2024 | 7.39 | 7.47 | 7.31 | 7.41 | 7.41 | 4,612,912 |
| 02 Jan 2024 | 7.28 | 7.45 | 7.28 | 7.41 | 7.41 | 4,278,300 |
| 29 Dec 2023 | 7.22 | 7.34 | 7.19 | 7.32 | 7.32 | 3,398,802 |
| 28 Dec 2023 | 7.05 | 7.25 | 6.91 | 7.24 | 7.24 | 3,927,971 |
| 27 Dec 2023 | 7.04 | 7.04 | 6.89 | 6.97 | 6.97 | 2,406,654 |
| 26 Dec 2023 | 7.02 | 7.12 | 6.97 | 6.99 | 6.99 | 2,280,800 |
| 25 Dec 2023 | 7.00 | 7.05 | 6.89 | 7.03 | 7.03 | 2,737,601 |
| 22 Dec 2023 | 7.11 | 7.13 | 6.99 | 7.06 | 7.06 | 3,164,620 |
| 21 Dec 2023 | 7.02 | 7.12 | 6.92 | 7.07 | 7.07 | 2,398,330 |
| 20 Dec 2023 | 7.01 | 7.15 | 7.01 | 7.04 | 7.04 | 2,342,800 |
| 19 Dec 2023 | 7.05 | 7.10 | 7.01 | 7.04 | 7.04 | 2,558,900 |
| 18 Dec 2023 | 7.15 | 7.17 | 7.04 | 7.05 | 7.05 | 3,268,200 |
| 15 Dec 2023 | 7.22 | 7.25 | 7.15 | 7.16 | 7.16 | 2,541,700 |
| 14 Dec 2023 | 7.20 | 7.26 | 7.15 | 7.17 | 7.17 | 2,653,632 |
| 13 Dec 2023 | 7.19 | 7.29 | 7.10 | 7.18 | 7.18 | 3,612,849 |
| 12 Dec 2023 | 7.24 | 7.28 | 7.07 | 7.17 | 7.17 | 4,247,818 |
| 11 Dec 2023 | 7.20 | 7.31 | 7.06 | 7.28 | 7.28 | 6,224,600 |
| 08 Dec 2023 | 7.28 | 7.32 | 7.12 | 7.12 | 7.12 | 6,439,612 |
| 07 Dec 2023 | 7.29 | 7.36 | 7.21 | 7.27 | 7.27 | 4,595,640 |
| 06 Dec 2023 | 7.17 | 7.43 | 7.15 | 7.34 | 7.34 | 5,296,436 |
| 05 Dec 2023 | 7.32 | 7.32 | 7.17 | 7.19 | 7.19 | 2,862,600 |
| 04 Dec 2023 | 7.31 | 7.39 | 7.27 | 7.30 | 7.30 | 4,180,850 |
| 01 Dec 2023 | 7.26 | 7.33 | 7.24 | 7.31 | 7.31 | 4,245,182 |
| 30 Nov 2023 | 7.35 | 7.36 | 7.21 | 7.24 | 7.24 | 3,726,049 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.