Shanghai Chemspec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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