Australia markets closed

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

Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
0.5060+0.0040 (+0.80%)
At close: 03:00PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 July 20240.50100.50700.50000.50600.5060177,400
28 June 20240.50200.50800.49800.50200.5020316,931
27 June 20240.50100.50300.50000.50000.5000332,600
26 June 20240.50000.50300.49600.50300.5030633,862
25 June 20240.49000.49600.48800.49600.4960268,400
24 June 20240.49700.49700.48700.49300.4930324,800
21 June 20240.50000.50500.49700.49800.4980520,800
20 June 20240.50900.50900.50000.50200.5020484,700
19 June 20240.50900.50900.50500.50900.5090207,120
18 June 20240.50600.51000.50600.50900.5090275,801
17 June 20240.50500.50800.50400.50500.5050175,600
14 June 20240.50700.51100.50200.50900.5090459,021
13 June 20240.51500.51500.50500.50600.5060320,400
12 June 20240.49900.51200.49900.51100.5110703,158
11 June 20240.49300.50200.49300.50000.5000281,782
07 June 20240.48300.50000.48300.50000.50001,034,613
06 June 20240.49700.50400.47600.48700.48701,722,600
05 June 20240.51400.51600.49600.49700.49701,029,098
04 June 20240.50600.51300.50500.51300.5130944,900
03 June 20240.53400.53400.50300.51000.51002,391,712
31 May 20240.52800.53900.52700.53900.53901,244,751
30 May 20240.52600.53200.52400.53000.5300955,600
29 May 20240.52700.53000.52600.52800.5280432,923
28 May 20240.53000.53200.52700.52700.5270656,900
27 May 20240.52600.53100.52500.53000.5300577,200
24 May 20240.53000.53200.52600.52800.5280525,100
23 May 20240.54100.54100.52600.52900.52901,897,501
22 May 20240.53500.54400.53500.54100.5410716,400
21 May 20240.53700.54000.53500.54000.5400970,100
20 May 20240.53400.53900.53100.53700.5370971,209
17 May 20240.53300.53400.52800.53300.5330662,400
16 May 20240.53200.53600.53000.53200.5320680,202
15 May 20240.52700.53800.52600.53200.53201,109,778
14 May 20240.53000.53100.52600.52800.5280727,502
13 May 20240.53200.53600.52600.53000.53001,130,500
10 May 20240.53700.53900.52900.53700.53701,041,303
09 May 20240.52500.53700.52500.53100.5310976,690
08 May 20240.53200.53200.52700.52800.52801,007,578
07 May 20240.53600.54300.53000.53300.53301,893,053
06 May 20240.51900.53500.51700.53400.53402,870,493
30 Apr 20240.51500.51900.51100.51600.51601,733,781
29 Apr 20240.51100.51500.50700.51400.51401,179,439
26 Apr 20240.50500.51100.50400.51100.5110697,630
25 Apr 20240.50100.50800.50100.50800.5080983,509
24 Apr 20240.50100.50500.49700.50100.5010557,600
23 Apr 20240.50500.50600.50000.50100.5010421,600
22 Apr 20240.50500.50900.50000.50500.50501,326,200
19 Apr 20240.49700.50500.49700.50500.50501,820,276
18 Apr 20240.49500.49800.49200.49700.4970499,870
17 Apr 20240.48600.49500.48600.49200.4920663,519
16 Apr 20240.50100.50300.48200.48400.48401,880,071
15 Apr 20240.49600.50400.49600.50100.5010808,300
12 Apr 20240.49600.49700.49400.49600.4960433,400
11 Apr 20240.49700.50000.49500.49900.4990323,600
10 Apr 20240.49800.50100.49500.50000.5000454,300
09 Apr 20240.49700.49900.49500.49800.4980322,574
08 Apr 20240.50000.50000.49500.50000.5000354,400
03 Apr 20240.49700.50000.49600.50000.5000424,174
02 Apr 20240.49400.49700.49200.49700.4970400,600
01 Apr 20240.48800.49400.48800.49400.4940422,146
29 Mar 20240.48700.49100.48200.48600.4860321,043
28 Mar 20240.47900.48800.47900.48700.4870366,260
27 Mar 20240.48300.48500.48100.48200.4820227,400
26 Mar 20240.48700.48800.48400.48500.4850211,500
25 Mar 20240.49500.49500.48300.48400.48401,103,500
22 Mar 20240.50700.50700.48700.49400.49401,285,100
21 Mar 20240.51300.51300.50700.50700.5070509,268
20 Mar 20240.50400.51300.50400.51100.5110664,170
19 Mar 20240.51100.51100.50300.50900.5090700,601
18 Mar 20240.49200.51400.49100.51100.51102,657,187
15 Mar 20240.48500.49600.48200.49300.49301,015,872
14 Mar 20240.48500.48600.48200.48300.4830200,500
13 Mar 20240.48600.48800.48300.48500.4850291,400
12 Mar 20240.47700.48600.47700.48600.48601,285,301
11 Mar 20240.47700.47900.47300.47900.4790346,311
08 Mar 20240.47700.48000.47600.47800.4780328,000
07 Mar 20240.48100.48200.47600.47700.4770547,201
06 Mar 20240.47600.48100.47000.47900.4790783,501
05 Mar 20240.47500.47700.47400.47600.4760390,749
04 Mar 20240.47700.47800.47500.47700.4770446,950
01 Mar 20240.47900.48000.47400.47700.4770559,926
29 Feb 20240.47500.47900.47300.47900.4790816,100
28 Feb 20240.47600.47900.47600.47700.4770514,601
27 Feb 20240.47600.47900.47500.47900.4790539,480
26 Feb 20240.48100.48200.47600.47600.4760734,150
23 Feb 20240.48300.48600.47700.48100.4810633,510
22 Feb 20240.48100.48500.48000.48300.4830371,100
21 Feb 20240.47700.48400.47600.48300.4830593,293
20 Feb 20240.48100.48200.47400.48000.4800433,100
19 Feb 20240.47700.48600.47600.48200.4820945,934
08 Feb 20240.46900.47700.46800.47700.47701,171,300
07 Feb 20240.46300.46900.46200.46600.4660784,500
06 Feb 20240.44600.46600.44600.46300.4630918,500
05 Feb 20240.46500.46500.44200.44600.44601,042,400
02 Feb 20240.46700.47200.46100.46500.4650656,500
01 Feb 20240.47000.47400.46300.47200.4720501,272
31 Jan 20240.45700.47000.45600.47000.4700549,525
30 Jan 20240.47000.47100.45800.45800.4580984,512
29 Jan 20240.47800.47900.47200.47200.4720796,608
26 Jan 20240.47200.48700.47000.47600.4760928,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...