Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 8.44
-0.03 (-0.35%)
At close: Feb 13, 2026
Shanghai Chemspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.47 | 8.63 | 8.43 | 8.44 | 8.44 | -0.35% | 6,532,566 |
| Feb 12, 2026 | 8.50 | 8.57 | 8.40 | 8.47 | 8.47 | -0.70% | 7,824,812 |
| Feb 11, 2026 | 8.50 | 8.66 | 8.46 | 8.53 | 8.53 | 0.47% | 7,457,509 |
| Feb 10, 2026 | 8.60 | 8.63 | 8.46 | 8.49 | 8.49 | -1.28% | 7,265,251 |
| Feb 9, 2026 | 8.45 | 8.64 | 8.41 | 8.60 | 8.60 | 2.99% | 7,892,879 |
| Feb 6, 2026 | 8.27 | 8.44 | 8.11 | 8.35 | 8.35 | -0.83% | 10,433,240 |
| Feb 5, 2026 | 8.56 | 8.60 | 8.39 | 8.42 | 8.42 | -2.09% | 8,556,948 |
| Feb 4, 2026 | 8.57 | 8.64 | 8.50 | 8.60 | 8.60 | 0.23% | 7,912,038 |
| Feb 3, 2026 | 8.49 | 8.60 | 8.47 | 8.58 | 8.58 | 1.54% | 7,019,586 |
| Feb 2, 2026 | 8.74 | 8.80 | 8.43 | 8.45 | 8.45 | -3.43% | 11,779,730 |
| Jan 30, 2026 | 8.94 | 8.94 | 8.55 | 8.75 | 8.75 | -4.16% | 18,056,041 |
| Jan 29, 2026 | 9.19 | 9.43 | 9.07 | 9.13 | 9.13 | -0.76% | 14,245,134 |
| Jan 28, 2026 | 9.28 | 9.43 | 9.14 | 9.20 | 9.20 | -0.76% | 11,839,610 |
| Jan 27, 2026 | 9.35 | 9.40 | 8.88 | 9.27 | 9.27 | -1.38% | 22,003,670 |
| Jan 26, 2026 | 9.64 | 9.82 | 9.26 | 9.40 | 9.40 | -1.98% | 20,376,550 |
| 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 |