Shanghai Chemspec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	6.24	6.28	6.15	6.16	6.16	-1.12%	3,728,810
Nov 11, 2026	6.19	6.25	6.14	6.23	6.23	0.48%	3,830,093
Nov 10, 2026	6.19	6.21	6.14	6.20	6.20	1.31%	2,502,785
Nov 9, 2026	6.22	6.25	6.12	6.12	6.12	-0.65%	3,126,951
Nov 6, 2026	6.13	6.27	6.12	6.16	6.16	-2.69%	4,948,968
Nov 5, 2026	6.13	6.36	6.11	6.33	6.33	3.09%	6,926,752
Nov 4, 2026	6.04	6.20	5.97	6.14	6.14	1.82%	5,748,592
Nov 3, 2026	6.00	6.20	5.98	6.03	6.03	-0.50%	4,895,771
Nov 2, 2026	6.02	6.08	5.90	6.06	6.06	1.34%	6,124,106
Oct 30, 2026	6.09	6.24	5.98	5.98	5.98	-2.61%	5,120,430
Oct 29, 2026	6.46	6.48	6.13	6.14	6.14	-4.95%	8,374,178
Oct 28, 2026	6.49	6.55	6.32	6.46	6.46	0.16%	7,233,969
Oct 27, 2026	6.61	6.84	6.45	6.45	6.45	-1.98%	10,367,424
Oct 26, 2026	6.65	6.70	6.53	6.58	6.58	-2.81%	11,646,025
Oct 23, 2026	7.29	7.30	6.50	6.77	6.77	-8.51%	29,109,130
Oct 22, 2026	6.65	7.49	6.65	7.40	7.40	13.85%	37,985,565
Oct 21, 2026	6.46	6.56	6.46	6.50	6.50	0.62%	1,755,900
Oct 20, 2026	6.45	6.55	6.41	6.46	6.46	1.41%	1,905,870
Oct 19, 2026	6.34	6.43	6.30	6.37	6.37	-0.47%	1,961,559
Oct 16, 2026	6.44	6.54	6.37	6.40	6.40	0.47%	3,135,788
Oct 15, 2026	6.40	6.48	6.36	6.37	6.37	-2.15%	2,789,539
Oct 14, 2026	6.70	6.74	6.50	6.51	6.51	-2.54%	3,190,871
Oct 13, 2026	6.73	6.75	6.45	6.68	6.68	-1.33%	4,627,838
Oct 12, 2026	6.87	6.92	6.76	6.77	6.77	-1.60%	2,805,566
Oct 9, 2026	6.70	6.91	6.62	6.88	6.88	2.53%	6,222,384
Oct 8, 2026	6.84	6.84	6.66	6.71	6.71	-1.32%	3,210,909
Sep 30, 2026	6.88	6.96	6.78	6.80	6.80	-1.31%	4,552,930
Sep 29, 2026	6.82	6.99	6.76	6.89	6.89	2.07%	4,333,397
Sep 28, 2026	6.93	6.95	6.71	6.75	6.75	-2.17%	3,056,747
Sep 24, 2026	6.93	7.03	6.87	6.90	6.90	-	4,056,127
Sep 23, 2026	6.96	7.02	6.90	6.90	6.90	-0.72%	3,698,606
Sep 22, 2026	6.97	7.01	6.92	6.95	6.95	-0.29%	3,172,245
Sep 21, 2026	6.86	7.00	6.84	6.97	6.97	1.75%	5,108,045
Sep 18, 2026	6.77	6.86	6.71	6.85	6.85	2.09%	3,404,177
Sep 17, 2026	6.77	6.86	6.69	6.71	6.71	-1.03%	2,570,986
Sep 16, 2026	6.64	6.78	6.56	6.78	6.78	1.80%	3,075,281
Sep 15, 2026	6.71	6.81	6.64	6.66	6.66	-0.60%	3,542,348
Sep 14, 2026	6.75	6.82	6.67	6.70	6.70	-1.03%	2,568,345
Sep 11, 2026	6.76	6.81	6.64	6.77	6.77	-0.44%	4,055,281
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