Canada markets closed

Shanghai Chlor-Alkali Chemical Co., Ltd. (900908.SS)

Shanghai - Shanghai Delayed Price. Currency in USD
Add to watchlist
0.5040-0.0010 (-0.20%)
At close: 03:00PM CST
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 20240.50700.50800.50300.50400.5040226,981
Jul 02, 20240.50400.50800.50400.50500.5050125,000
Jul 01, 20240.50100.50700.50000.50600.5060177,400
Jun 28, 20240.50200.50800.49800.50200.5020316,931
Jun 27, 20240.50100.50300.50000.50000.5000332,600
Jun 26, 20240.50000.50300.49600.50300.5030633,862
Jun 25, 20240.49000.49600.48800.49600.4960268,400
Jun 24, 20240.49700.49700.48700.49300.4930324,800
Jun 21, 20240.50000.50500.49700.49800.4980520,800
Jun 20, 20240.50900.50900.50000.50200.5020484,700
Jun 19, 20240.50900.50900.50500.50900.5090207,120
Jun 18, 20240.50600.51000.50600.50900.5090275,801
Jun 17, 20240.50500.50800.50400.50500.5050175,600
Jun 14, 20240.50700.51100.50200.50900.5090459,021
Jun 13, 20240.51500.51500.50500.50600.5060320,400
Jun 12, 20240.49900.51200.49900.51100.5110703,158
Jun 11, 20240.49300.50200.49300.50000.5000281,782
Jun 07, 20240.48300.50000.48300.50000.50001,034,613
Jun 06, 20240.49700.50400.47600.48700.48701,722,600
Jun 05, 20240.51400.51600.49600.49700.49701,029,098
Jun 04, 20240.50600.51300.50500.51300.5130944,900
Jun 03, 20240.53400.53400.50300.51000.51002,391,712
May 31, 20240.52800.53900.52700.53900.53901,244,751
May 30, 20240.52600.53200.52400.53000.5300955,600
May 29, 20240.52700.53000.52600.52800.5280432,923
May 28, 20240.53000.53200.52700.52700.5270656,900
May 27, 20240.52600.53100.52500.53000.5300577,200
May 24, 20240.53000.53200.52600.52800.5280525,100
May 23, 20240.54100.54100.52600.52900.52901,897,501
May 22, 20240.53500.54400.53500.54100.5410716,400
May 21, 20240.53700.54000.53500.54000.5400970,100
May 20, 20240.53400.53900.53100.53700.5370971,209
May 17, 20240.53300.53400.52800.53300.5330662,400
May 16, 20240.53200.53600.53000.53200.5320680,202
May 15, 20240.52700.53800.52600.53200.53201,109,778
May 14, 20240.53000.53100.52600.52800.5280727,502
May 13, 20240.53200.53600.52600.53000.53001,130,500
May 10, 20240.53700.53900.52900.53700.53701,041,303
May 09, 20240.52500.53700.52500.53100.5310976,690
May 08, 20240.53200.53200.52700.52800.52801,007,578
May 07, 20240.53600.54300.53000.53300.53301,893,053
May 06, 20240.51900.53500.51700.53400.53402,870,493
Apr 30, 20240.51500.51900.51100.51600.51601,733,781
Apr 29, 20240.51100.51500.50700.51400.51401,179,439
Apr 26, 20240.50500.51100.50400.51100.5110697,630
Apr 25, 20240.50100.50800.50100.50800.5080983,509
Apr 24, 20240.50100.50500.49700.50100.5010557,600
Apr 23, 20240.50500.50600.50000.50100.5010421,600
Apr 22, 20240.50500.50900.50000.50500.50501,326,200
Apr 19, 20240.49700.50500.49700.50500.50501,820,276
Apr 18, 20240.49500.49800.49200.49700.4970499,870
Apr 17, 20240.48600.49500.48600.49200.4920663,519
Apr 16, 20240.50100.50300.48200.48400.48401,880,071
Apr 15, 20240.49600.50400.49600.50100.5010808,300
Apr 12, 20240.49600.49700.49400.49600.4960433,400
Apr 11, 20240.49700.50000.49500.49900.4990323,600
Apr 10, 20240.49800.50100.49500.50000.5000454,300
Apr 09, 20240.49700.49900.49500.49800.4980322,574
Apr 08, 20240.50000.50000.49500.50000.5000354,400
Apr 03, 20240.49700.50000.49600.50000.5000424,174
Apr 02, 20240.49400.49700.49200.49700.4970400,600
Apr 01, 20240.48800.49400.48800.49400.4940422,146
Mar 29, 20240.48700.49100.48200.48600.4860321,043
Mar 28, 20240.47900.48800.47900.48700.4870366,260
Mar 27, 20240.48300.48500.48100.48200.4820227,400
Mar 26, 20240.48700.48800.48400.48500.4850211,500
Mar 25, 20240.49500.49500.48300.48400.48401,103,500
Mar 22, 20240.50700.50700.48700.49400.49401,285,100
Mar 21, 20240.51300.51300.50700.50700.5070509,268
Mar 20, 20240.50400.51300.50400.51100.5110664,170
Mar 19, 20240.51100.51100.50300.50900.5090700,601
Mar 18, 20240.49200.51400.49100.51100.51102,657,187
Mar 15, 20240.48500.49600.48200.49300.49301,015,872
Mar 14, 20240.48500.48600.48200.48300.4830200,500
Mar 13, 20240.48600.48800.48300.48500.4850291,400
Mar 12, 20240.47700.48600.47700.48600.48601,285,301
Mar 11, 20240.47700.47900.47300.47900.4790346,311
Mar 08, 20240.47700.48000.47600.47800.4780328,000
Mar 07, 20240.48100.48200.47600.47700.4770547,201
Mar 06, 20240.47600.48100.47000.47900.4790783,501
Mar 05, 20240.47500.47700.47400.47600.4760390,749
Mar 04, 20240.47700.47800.47500.47700.4770446,950
Mar 01, 20240.47900.48000.47400.47700.4770559,926
Feb 29, 20240.47500.47900.47300.47900.4790816,100
Feb 28, 20240.47600.47900.47600.47700.4770514,601
Feb 27, 20240.47600.47900.47500.47900.4790539,480
Feb 26, 20240.48100.48200.47600.47600.4760734,150
Feb 23, 20240.48300.48600.47700.48100.4810633,510
Feb 22, 20240.48100.48500.48000.48300.4830371,100
Feb 21, 20240.47700.48400.47600.48300.4830593,293
Feb 20, 20240.48100.48200.47400.48000.4800433,100
Feb 19, 20240.47700.48600.47600.48200.4820945,934
Feb 08, 20240.46900.47700.46800.47700.47701,171,300
Feb 07, 20240.46300.46900.46200.46600.4660784,500
Feb 06, 20240.44600.46600.44600.46300.4630918,500
Feb 05, 20240.46500.46500.44200.44600.44601,042,400
Feb 02, 20240.46700.47200.46100.46500.4650656,500
Feb 01, 20240.47000.47400.46300.47200.4720501,272
Jan 31, 20240.45700.47000.45600.47000.4700549,525
Jan 30, 20240.47000.47100.45800.45800.4580984,512
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...