Shanghai Chemspec Corporation (SHA:688602)
China · Delayed Price · Currency is CNY 5.96
-0.11 (-1.81%)
At close: Jul 24, 2026
Shanghai Chemspec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |