Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 6.80
-0.11 (-1.59%)
Sep 10, 2026, 4:00 PM EDT
Shanghai Chemspec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 6.86 | 6.91 | 6.76 | 6.80 | 6.80 | -1.59% | 5,072,345 |
| Sep 9, 2026 | 6.83 | 7.15 | 6.81 | 6.91 | 6.91 | 1.32% | 7,363,040 |
| Sep 8, 2026 | 6.79 | 6.86 | 6.74 | 6.82 | 6.82 | 0.74% | 4,707,376 |
| Sep 7, 2026 | 6.86 | 6.86 | 6.74 | 6.77 | 6.77 | -0.44% | 2,324,838 |
| Sep 4, 2026 | 6.96 | 7.03 | 6.75 | 6.80 | 6.80 | -1.45% | 3,671,841 |
| Sep 3, 2026 | 6.89 | 6.95 | 6.83 | 6.90 | 6.90 | 0.15% | 2,922,065 |
| Sep 2, 2026 | 6.95 | 7.01 | 6.81 | 6.89 | 6.89 | -1.71% | 3,252,805 |
| Sep 1, 2026 | 6.94 | 7.03 | 6.88 | 7.01 | 7.01 | 0.57% | 4,040,973 |
| Aug 31, 2026 | 6.80 | 7.07 | 6.72 | 6.97 | 6.97 | 3.11% | 7,256,053 |
| Aug 28, 2026 | 6.81 | 6.87 | 6.75 | 6.76 | 6.76 | -0.15% | 3,432,303 |
| Aug 27, 2026 | 6.60 | 6.87 | 6.53 | 6.77 | 6.77 | 2.58% | 5,899,919 |
| Aug 26, 2026 | 6.60 | 6.70 | 6.54 | 6.60 | 6.60 | - | 3,844,042 |
| Aug 25, 2026 | 6.54 | 6.65 | 6.42 | 6.60 | 6.60 | 1.07% | 4,889,154 |
| Aug 24, 2026 | 6.66 | 6.77 | 6.46 | 6.53 | 6.53 | -3.55% | 6,110,817 |
| Aug 21, 2026 | 6.75 | 6.82 | 6.64 | 6.77 | 6.77 | -0.73% | 4,386,520 |
| Aug 20, 2026 | 6.79 | 6.93 | 6.74 | 6.82 | 6.82 | 1.64% | 4,271,093 |
| Aug 19, 2026 | 7.00 | 7.00 | 6.68 | 6.71 | 6.71 | -4.55% | 5,401,433 |
| Aug 18, 2026 | 6.95 | 7.05 | 6.81 | 7.03 | 7.03 | 0.43% | 7,315,354 |
| Aug 17, 2026 | 6.83 | 7.04 | 6.74 | 7.00 | 7.00 | 2.94% | 6,296,826 |
| Aug 14, 2026 | 6.67 | 6.89 | 6.67 | 6.80 | 6.80 | 1.80% | 6,203,118 |
| Aug 13, 2026 | 6.72 | 6.75 | 6.64 | 6.68 | 6.68 | -0.45% | 4,254,747 |
| Aug 12, 2026 | 6.72 | 6.77 | 6.68 | 6.71 | 6.71 | 0.15% | 3,593,533 |
| Aug 11, 2026 | 6.71 | 6.79 | 6.64 | 6.70 | 6.70 | -0.59% | 5,074,434 |
| Aug 10, 2026 | 6.62 | 6.82 | 6.62 | 6.74 | 6.74 | 1.97% | 5,090,693 |
| Aug 7, 2026 | 6.57 | 6.62 | 6.45 | 6.61 | 6.61 | 0.76% | 4,658,196 |
| Aug 6, 2026 | 6.59 | 6.61 | 6.49 | 6.56 | 6.56 | -1.06% | 5,127,324 |
| Aug 5, 2026 | 6.60 | 6.63 | 6.56 | 6.63 | 6.63 | 0.76% | 4,892,540 |
| Aug 4, 2026 | 6.46 | 6.62 | 6.46 | 6.58 | 6.58 | 1.54% | 5,742,699 |
| Aug 3, 2026 | 6.39 | 6.48 | 6.35 | 6.48 | 6.48 | 1.41% | 4,288,017 |
| Jul 31, 2026 | 6.40 | 6.48 | 6.37 | 6.39 | 6.39 | 0.95% | 5,553,518 |
| Jul 30, 2026 | 6.33 | 6.52 | 6.26 | 6.33 | 6.33 | -1.25% | 6,067,381 |
| Jul 29, 2026 | 6.13 | 6.44 | 6.11 | 6.41 | 6.41 | 4.91% | 8,176,519 |
| Jul 28, 2026 | 6.08 | 6.23 | 6.07 | 6.11 | 6.11 | -0.16% | 5,399,799 |
| Jul 27, 2026 | 5.99 | 6.13 | 5.91 | 6.12 | 6.12 | 2.68% | 5,500,273 |
| Jul 24, 2026 | 6.00 | 6.10 | 5.93 | 5.96 | 5.96 | -1.81% | 5,110,359 |
| Jul 23, 2026 | 5.95 | 6.08 | 5.95 | 6.07 | 6.07 | 2.02% | 5,789,696 |
| Jul 22, 2026 | 6.15 | 6.24 | 5.95 | 5.95 | 5.95 | -4.65% | 6,686,098 |
| Jul 21, 2026 | 6.28 | 6.28 | 5.86 | 6.24 | 6.24 | 0.81% | 10,017,340 |
| Jul 20, 2026 | 6.37 | 6.49 | 6.14 | 6.19 | 6.19 | -2.67% | 7,315,651 |
| Jul 17, 2026 | 6.60 | 6.63 | 6.23 | 6.36 | 6.36 | -3.93% | 8,726,664 |
| Jul 16, 2026 | 6.75 | 6.78 | 6.57 | 6.62 | 6.62 | -1.93% | 6,542,502 |
| Jul 15, 2026 | 6.74 | 6.95 | 6.66 | 6.75 | 6.75 | - | 7,720,414 |
| Jul 14, 2026 | 6.74 | 6.86 | 6.56 | 6.75 | 6.75 | -0.15% | 8,855,474 |
| Jul 13, 2026 | 7.34 | 7.36 | 6.75 | 6.76 | 6.76 | -8.89% | 13,537,041 |
| Jul 10, 2026 | 7.50 | 7.84 | 7.39 | 7.42 | 7.42 | -1.59% | 10,322,926 |
| Jul 9, 2026 | 7.42 | 7.61 | 7.29 | 7.54 | 7.54 | 2.17% | 11,102,472 |
| Jul 8, 2026 | 7.82 | 7.85 | 7.37 | 7.38 | 7.38 | -5.51% | 11,362,124 |
| Jul 7, 2026 | 7.70 | 8.00 | 7.58 | 7.81 | 7.81 | 1.03% | 13,306,264 |
| Jul 6, 2026 | 7.98 | 8.06 | 7.70 | 7.73 | 7.73 | -3.37% | 14,385,002 |
| Jul 3, 2026 | 8.50 | 8.62 | 7.98 | 8.00 | 8.00 | -5.88% | 25,100,291 |