Sinochem International
中化国际 SH600500 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
5.08
+0.07
(+1.40%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.10
High
5.21
Low
5.06
Prev close
5.01
Amplitude
2.99%
Volume
50.3M
Trading days
1202
Data range
2021-10-08 ~ 2026-09-30
MA5
5.29
MA10
5.58
MA20
5.61
MA60
5.41
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.10 | 5.21 | 5.06 | 5.08 | 50M |
| 2 | 2026-09-29 | 4.93 | 5.11 | 4.92 | 5.01 | 66M |
| 3 | 2026-09-28 | 5.54 | 5.54 | 5.00 | 5.02 | 128M |
| 4 | 2026-09-24 | 5.74 | 5.78 | 5.53 | 5.55 | 105M |
| 5 | 2026-09-23 | 5.75 | 5.91 | 5.72 | 5.80 | 98M |
| 6 | 2026-09-22 | 5.90 | 5.96 | 5.73 | 5.77 | 103M |
| 7 | 2026-09-21 | 5.83 | 5.90 | 5.80 | 5.87 | 84M |
| 8 | 2026-09-18 | 5.88 | 5.92 | 5.76 | 5.86 | 97M |
| 9 | 2026-09-17 | 6.00 | 6.10 | 5.81 | 5.83 | 164M |
| 10 | 2026-09-16 | 5.49 | 6.03 | 5.41 | 6.03 | 150M |
| 11 | 2026-09-15 | 5.60 | 5.65 | 5.46 | 5.48 | 98M |
| 12 | 2026-09-14 | 5.67 | 5.76 | 5.55 | 5.65 | 68M |
52W
Data range
3.75
21.8%
9.85
High/low over the last 250 trading days, and where the price sits.
← Stocks