Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 7.63
-0.01 (-0.13%)
At close: May 19, 2026
Shanghai Chemspec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 8.30 | 8.30 | 8.05 | 8.15 | 8.15 | -1.81% | 11,409,414 |
| Apr 17, 2026 | 8.22 | 8.35 | 8.22 | 8.30 | 8.30 | 0.36% | 9,535,592 |
| Apr 16, 2026 | 8.26 | 8.32 | 8.11 | 8.27 | 8.27 | 0.12% | 12,341,124 |
| Apr 15, 2026 | 7.73 | 8.40 | 7.71 | 8.26 | 8.26 | 7.13% | 24,511,876 |
| Apr 14, 2026 | 7.70 | 7.72 | 7.58 | 7.71 | 7.71 | 0.92% | 4,865,965 |
| Apr 13, 2026 | 7.66 | 7.71 | 7.56 | 7.64 | 7.64 | -1.04% | 4,831,175 |
| Apr 10, 2026 | 7.65 | 7.82 | 7.65 | 7.72 | 7.72 | 1.18% | 5,248,858 |
| Apr 9, 2026 | 7.72 | 7.79 | 7.63 | 7.63 | 7.63 | -1.55% | 5,174,589 |
| Apr 8, 2026 | 7.67 | 7.78 | 7.63 | 7.75 | 7.75 | 2.79% | 6,060,301 |
| Apr 7, 2026 | 7.35 | 7.66 | 7.25 | 7.54 | 7.54 | 3.43% | 6,460,910 |
| Apr 3, 2026 | 7.53 | 7.53 | 7.29 | 7.29 | 7.29 | -2.80% | 3,821,220 |
| Apr 2, 2026 | 7.63 | 7.66 | 7.45 | 7.50 | 7.50 | -2.22% | 4,470,177 |
| Apr 1, 2026 | 7.64 | 7.71 | 7.57 | 7.67 | 7.67 | 1.99% | 3,866,295 |
| Mar 31, 2026 | 7.66 | 7.76 | 7.52 | 7.52 | 7.52 | -2.59% | 5,224,047 |
| Mar 30, 2026 | 7.65 | 7.78 | 7.60 | 7.72 | 7.72 | -0.90% | 4,796,022 |
| Mar 27, 2026 | 7.35 | 7.82 | 7.35 | 7.79 | 7.79 | 4.42% | 7,400,366 |
| Mar 26, 2026 | 7.56 | 7.68 | 7.45 | 7.46 | 7.46 | -1.71% | 5,649,436 |
| Mar 25, 2026 | 7.41 | 7.62 | 7.41 | 7.59 | 7.59 | 2.57% | 7,062,541 |
| Mar 24, 2026 | 7.40 | 7.42 | 7.15 | 7.40 | 7.40 | 3.93% | 6,656,385 |
| Mar 23, 2026 | 7.44 | 7.48 | 7.10 | 7.12 | 7.12 | -6.32% | 8,882,670 |
| Mar 20, 2026 | 7.90 | 7.94 | 7.58 | 7.60 | 7.60 | -3.92% | 7,378,502 |
| Mar 19, 2026 | 8.05 | 8.07 | 7.83 | 7.91 | 7.91 | -2.59% | 6,264,614 |
| Mar 18, 2026 | 8.05 | 8.12 | 8.01 | 8.12 | 8.12 | 0.50% | 5,204,678 |
| Mar 17, 2026 | 8.30 | 8.36 | 8.08 | 8.08 | 8.08 | -2.30% | 6,433,665 |
| Mar 16, 2026 | 8.23 | 8.32 | 8.21 | 8.27 | 8.27 | 0.36% | 5,221,227 |
| Mar 13, 2026 | 8.28 | 8.43 | 8.23 | 8.24 | 8.24 | -0.96% | 6,872,493 |
| Mar 12, 2026 | 8.27 | 8.39 | 8.24 | 8.32 | 8.32 | 0.73% | 8,414,138 |
| Mar 11, 2026 | 8.27 | 8.30 | 8.21 | 8.26 | 8.26 | - | 4,629,206 |
| Mar 10, 2026 | 8.17 | 8.29 | 8.14 | 8.26 | 8.26 | 1.35% | 5,266,933 |
| Mar 9, 2026 | 8.25 | 8.25 | 8.04 | 8.15 | 8.15 | -1.81% | 6,629,321 |
| Mar 6, 2026 | 8.05 | 8.33 | 7.98 | 8.30 | 8.30 | 2.72% | 7,321,270 |
| Mar 5, 2026 | 8.02 | 8.18 | 8.02 | 8.08 | 8.08 | 1.76% | 7,513,615 |