Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 8.00
-0.50 (-5.88%)
At close: Jul 3, 2026
Shanghai Chemspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.50 | 8.62 | 7.98 | 8.00 | 8.00 | -5.88% | 25,100,291 |
| Jul 2, 2026 | 8.06 | 8.83 | 7.93 | 8.50 | 8.50 | 4.04% | 29,941,376 |
| Jul 1, 2026 | 7.90 | 8.39 | 7.80 | 8.17 | 8.17 | 3.68% | 18,499,522 |
| Jun 30, 2026 | 8.02 | 8.08 | 7.71 | 7.88 | 7.88 | -1.62% | 17,918,808 |
| Jun 29, 2026 | 7.30 | 8.03 | 7.21 | 8.01 | 8.01 | 9.88% | 24,864,933 |
| Jun 26, 2026 | 7.12 | 7.44 | 6.97 | 7.29 | 7.29 | 1.67% | 14,845,745 |
| Jun 25, 2026 | 7.44 | 7.44 | 7.09 | 7.17 | 7.17 | -3.76% | 10,471,128 |
| Jun 24, 2026 | 7.60 | 7.69 | 7.36 | 7.45 | 7.45 | -2.49% | 9,378,626 |
| Jun 23, 2026 | 7.78 | 7.95 | 7.58 | 7.64 | 7.64 | -2.30% | 10,513,155 |
| Jun 22, 2026 | 7.87 | 7.87 | 7.46 | 7.82 | 7.82 | 0.13% | 14,534,845 |
| Jun 18, 2026 | 7.96 | 7.96 | 7.76 | 7.81 | 7.81 | -1.88% | 7,630,012 |
| Jun 17, 2026 | 8.03 | 8.22 | 7.91 | 7.96 | 7.96 | -2.09% | 10,759,043 |
| Jun 16, 2026 | 7.50 | 8.20 | 7.49 | 8.13 | 8.13 | 7.97% | 22,338,150 |
| Jun 15, 2026 | 7.37 | 7.55 | 7.33 | 7.53 | 7.53 | 3.15% | 10,025,182 |
| Jun 12, 2026 | 7.50 | 7.60 | 7.25 | 7.30 | 7.30 | -2.14% | 10,368,876 |
| Jun 11, 2026 | 7.44 | 7.56 | 7.31 | 7.46 | 7.46 | -0.53% | 11,402,234 |
| Jun 10, 2026 | 6.91 | 7.58 | 6.90 | 7.50 | 7.50 | 7.91% | 20,412,030 |
| Jun 9, 2026 | 6.90 | 6.99 | 6.68 | 6.95 | 6.95 | 2.21% | 6,399,720 |
| Jun 8, 2026 | 6.98 | 7.09 | 6.70 | 6.80 | 6.80 | -4.63% | 8,294,511 |
| Jun 5, 2026 | 7.15 | 7.31 | 6.95 | 7.13 | 7.13 | -1.38% | 9,268,092 |
| Jun 4, 2026 | 6.93 | 7.25 | 6.88 | 7.23 | 7.23 | 3.43% | 9,910,962 |
| Jun 3, 2026 | 6.97 | 7.18 | 6.91 | 6.99 | 6.99 | 0.14% | 7,143,600 |
| Jun 2, 2026 | 6.91 | 7.04 | 6.83 | 6.98 | 6.98 | 0.29% | 6,257,295 |
| Jun 1, 2026 | 6.86 | 7.08 | 6.74 | 6.96 | 6.96 | 0.87% | 7,277,164 |
| May 29, 2026 | 7.45 | 7.56 | 6.90 | 6.90 | 6.90 | -7.26% | 13,098,364 |
| May 28, 2026 | 6.82 | 7.64 | 6.82 | 7.44 | 7.44 | 7.98% | 16,118,946 |
| May 27, 2026 | 7.21 | 7.21 | 6.86 | 6.89 | 6.89 | -4.17% | 6,996,708 |
| May 26, 2026 | 7.35 | 7.36 | 7.12 | 7.19 | 7.19 | -2.84% | 5,766,253 |
| May 25, 2026 | 7.42 | 7.57 | 7.31 | 7.40 | 7.40 | 0.14% | 6,089,426 |
| May 22, 2026 | 7.32 | 7.46 | 7.17 | 7.39 | 7.39 | 1.79% | 8,422,987 |
| May 21, 2026 | 7.73 | 7.75 | 7.24 | 7.26 | 7.26 | -4.72% | 9,120,962 |
| May 20, 2026 | 7.63 | 7.65 | 7.46 | 7.62 | 7.62 | -0.13% | 5,696,817 |
| May 19, 2026 | 7.68 | 7.75 | 7.49 | 7.63 | 7.63 | -0.13% | 6,295,551 |
| May 18, 2026 | 7.73 | 7.84 | 7.54 | 7.64 | 7.64 | -0.65% | 7,466,883 |
| May 15, 2026 | 7.66 | 7.86 | 7.63 | 7.69 | 7.69 | 0.39% | 7,770,469 |
| May 14, 2026 | 7.93 | 7.93 | 7.66 | 7.66 | 7.66 | -2.92% | 7,394,779 |
| May 13, 2026 | 7.71 | 7.92 | 7.65 | 7.89 | 7.89 | 2.60% | 5,877,721 |
| May 12, 2026 | 8.04 | 8.09 | 7.68 | 7.69 | 7.69 | -4.35% | 11,318,554 |
| May 11, 2026 | 8.14 | 8.16 | 8.00 | 8.04 | 8.04 | -0.37% | 7,692,682 |
| May 8, 2026 | 8.00 | 8.08 | 7.97 | 8.07 | 8.07 | 0.50% | 6,389,876 |
| May 7, 2026 | 8.10 | 8.12 | 8.01 | 8.03 | 8.03 | -1.11% | 6,849,984 |
| May 6, 2026 | 8.00 | 8.15 | 8.00 | 8.12 | 8.12 | 1.75% | 6,147,379 |
| Apr 30, 2026 | 8.00 | 8.08 | 7.92 | 7.98 | 7.98 | -0.25% | 4,351,848 |
| Apr 29, 2026 | 7.81 | 8.07 | 7.81 | 8.00 | 8.00 | 1.27% | 5,162,992 |
| Apr 28, 2026 | 8.00 | 8.04 | 7.86 | 7.90 | 7.90 | -1.37% | 6,082,469 |
| Apr 27, 2026 | 7.76 | 8.05 | 7.73 | 8.01 | 8.01 | 3.49% | 7,611,345 |
| Apr 24, 2026 | 7.68 | 7.82 | 7.53 | 7.74 | 7.74 | -2.40% | 9,134,163 |
| Apr 23, 2026 | 8.11 | 8.15 | 7.91 | 7.93 | 7.93 | -2.22% | 6,199,172 |
| Apr 22, 2026 | 8.09 | 8.17 | 8.04 | 8.11 | 8.11 | -0.25% | 4,205,296 |
| Apr 21, 2026 | 8.14 | 8.21 | 8.08 | 8.13 | 8.13 | -0.25% | 6,684,632 |