Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 9.59
+0.23 (2.46%)
At close: Jan 23, 2026
Shanghai Chemspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.36 | 9.65 | 9.34 | 9.59 | 9.59 | 2.46% | 19,351,277 |
| Jan 22, 2026 | 9.39 | 9.42 | 9.29 | 9.36 | 9.36 | - | 10,261,830 |
| Jan 21, 2026 | 9.22 | 9.40 | 9.10 | 9.36 | 9.36 | 1.08% | 12,436,840 |
| Jan 20, 2026 | 9.34 | 9.42 | 9.18 | 9.26 | 9.26 | -0.86% | 11,571,924 |
| Jan 19, 2026 | 9.15 | 9.42 | 9.13 | 9.34 | 9.34 | 1.85% | 16,006,860 |
| Jan 16, 2026 | 9.25 | 9.35 | 9.07 | 9.17 | 9.17 | 0.22% | 13,587,592 |
| Jan 15, 2026 | 9.09 | 9.28 | 9.03 | 9.15 | 9.15 | 0.11% | 12,044,155 |
| Jan 14, 2026 | 9.08 | 9.24 | 8.95 | 9.14 | 9.14 | 0.66% | 16,576,247 |
| Jan 13, 2026 | 9.29 | 9.31 | 9.03 | 9.08 | 9.08 | -1.84% | 13,635,810 |
| Jan 12, 2026 | 9.16 | 9.26 | 9.08 | 9.25 | 9.25 | 1.09% | 15,347,540 |
| Jan 9, 2026 | 9.02 | 9.17 | 9.00 | 9.15 | 9.15 | 0.55% | 13,968,110 |
| Jan 8, 2026 | 9.18 | 9.24 | 9.06 | 9.10 | 9.10 | -0.76% | 17,293,460 |
| Jan 7, 2026 | 9.05 | 9.32 | 8.93 | 9.17 | 9.17 | 2.00% | 21,902,090 |
| Jan 6, 2026 | 8.88 | 9.06 | 8.88 | 8.99 | 8.99 | 1.35% | 11,484,770 |
| Jan 5, 2026 | 8.68 | 8.89 | 8.67 | 8.87 | 8.87 | 2.19% | 11,358,252 |
| Dec 31, 2025 | 8.74 | 8.78 | 8.59 | 8.68 | 8.68 | -0.57% | 10,657,244 |
| Dec 30, 2025 | 8.74 | 8.84 | 8.65 | 8.73 | 8.73 | -1.47% | 8,481,509 |
| Dec 29, 2025 | 8.96 | 8.97 | 8.72 | 8.86 | 8.86 | -0.89% | 9,841,903 |
| Dec 26, 2025 | 8.86 | 9.10 | 8.86 | 8.94 | 8.94 | 0.90% | 14,058,940 |
| Dec 25, 2025 | 8.83 | 8.90 | 8.69 | 8.86 | 8.86 | -0.11% | 9,311,468 |
| Dec 24, 2025 | 8.66 | 8.98 | 8.66 | 8.87 | 8.87 | 1.60% | 12,675,086 |
| Dec 23, 2025 | 8.56 | 8.85 | 8.45 | 8.73 | 8.73 | 2.11% | 16,168,043 |
| Dec 22, 2025 | 8.51 | 8.61 | 8.40 | 8.55 | 8.55 | 0.47% | 8,540,920 |
| Dec 19, 2025 | 8.45 | 8.54 | 8.40 | 8.51 | 8.51 | 1.43% | 8,195,709 |
| Dec 18, 2025 | 8.36 | 8.58 | 8.31 | 8.39 | 8.39 | - | 9,110,664 |
| Dec 17, 2025 | 8.38 | 8.43 | 8.16 | 8.39 | 8.39 | 0.36% | 11,822,053 |
| Dec 16, 2025 | 8.60 | 8.67 | 8.33 | 8.36 | 8.36 | -3.35% | 11,896,340 |
| Dec 15, 2025 | 8.62 | 8.77 | 8.55 | 8.65 | 8.65 | 0.23% | 8,961,208 |
| Dec 12, 2025 | 8.83 | 8.90 | 8.61 | 8.63 | 8.63 | -2.15% | 15,734,150 |
| Dec 11, 2025 | 9.08 | 9.15 | 8.79 | 8.82 | 8.82 | -2.86% | 12,840,972 |
| Dec 10, 2025 | 9.17 | 9.25 | 9.00 | 9.08 | 9.08 | -0.98% | 10,949,161 |
| Dec 9, 2025 | 9.26 | 9.46 | 9.15 | 9.17 | 9.17 | -1.50% | 13,090,960 |
| Dec 8, 2025 | 8.85 | 9.46 | 8.81 | 9.31 | 9.31 | 5.56% | 22,347,735 |
| Dec 5, 2025 | 8.70 | 8.84 | 8.61 | 8.82 | 8.82 | 0.80% | 9,661,130 |
| Dec 4, 2025 | 8.83 | 8.99 | 8.68 | 8.75 | 8.75 | -1.69% | 10,298,138 |
| Dec 3, 2025 | 9.12 | 9.21 | 8.84 | 8.90 | 8.90 | -2.41% | 14,291,198 |
| Dec 2, 2025 | 9.15 | 9.24 | 9.08 | 9.12 | 9.12 | -1.72% | 14,048,610 |
| Dec 1, 2025 | 9.55 | 9.57 | 9.11 | 9.28 | 9.28 | -1.90% | 23,922,840 |
| Nov 28, 2025 | 9.31 | 9.68 | 9.21 | 9.46 | 9.46 | 0.96% | 25,818,320 |
| Nov 27, 2025 | 8.86 | 9.54 | 8.80 | 9.37 | 9.37 | 6.00% | 37,769,360 |
| Nov 26, 2025 | 8.88 | 9.13 | 8.82 | 8.84 | 8.84 | -0.56% | 19,061,300 |
| Nov 25, 2025 | 8.63 | 9.09 | 8.61 | 8.89 | 8.89 | 3.25% | 28,598,390 |
| Nov 24, 2025 | 8.70 | 8.76 | 8.45 | 8.61 | 8.61 | -0.46% | 19,970,430 |
| Nov 21, 2025 | 9.05 | 9.12 | 8.56 | 8.65 | 8.65 | -6.08% | 27,977,745 |
| Nov 20, 2025 | 9.32 | 9.58 | 9.16 | 9.21 | 9.21 | -1.71% | 25,884,450 |
| Nov 19, 2025 | 9.70 | 9.83 | 9.29 | 9.37 | 9.37 | -4.00% | 30,906,510 |
| Nov 18, 2025 | 10.59 | 10.60 | 9.60 | 9.76 | 9.76 | -8.79% | 60,436,130 |
| Nov 17, 2025 | 11.50 | 11.55 | 10.30 | 10.70 | 10.70 | -7.76% | 77,627,370 |
| Nov 14, 2025 | 12.00 | 12.99 | 11.53 | 11.60 | 11.60 | 1.31% | 102,427,600 |
| Nov 13, 2025 | 9.71 | 11.45 | 9.59 | 11.45 | 11.45 | 20.02% | 53,178,050 |