Guangxi Hechi Chemical Co., Ltd (SHE:000953)
China · Delayed Price · Currency is CNY 6.45
-0.37 (-5.43%)
Mar 23, 2026, 3:04 PM CST
Guangxi Hechi Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.22 | 7.24 | 6.82 | 6.82 | 6.82 | -4.75% | 11,908,900 |
| Mar 19, 2026 | 7.42 | 7.48 | 7.10 | 7.16 | 7.16 | -3.24% | 15,331,640 |
| Mar 18, 2026 | 7.26 | 7.41 | 7.13 | 7.40 | 7.40 | 2.49% | 11,368,300 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.21 | 7.22 | 7.22 | -3.35% | 10,288,200 |
| Mar 16, 2026 | 7.36 | 7.54 | 7.32 | 7.47 | 7.47 | 1.49% | 12,448,600 |
| Mar 13, 2026 | 7.32 | 7.48 | 7.27 | 7.36 | 7.36 | 0.68% | 11,165,200 |
| Mar 12, 2026 | 7.41 | 7.46 | 7.30 | 7.31 | 7.31 | -1.08% | 8,457,700 |
| Mar 11, 2026 | 7.45 | 7.45 | 7.34 | 7.39 | 7.39 | -0.40% | 6,714,100 |
| Mar 10, 2026 | 7.42 | 7.43 | 7.33 | 7.42 | 7.42 | 0.82% | 8,069,739 |
| Mar 9, 2026 | 7.40 | 7.48 | 7.32 | 7.36 | 7.36 | -0.27% | 10,576,900 |
| Mar 6, 2026 | 7.15 | 7.38 | 7.12 | 7.38 | 7.38 | 3.36% | 10,929,100 |
| Mar 5, 2026 | 7.30 | 7.31 | 7.13 | 7.14 | 7.14 | -1.79% | 9,105,001 |
| Mar 4, 2026 | 7.07 | 7.38 | 6.99 | 7.27 | 7.27 | 1.11% | 12,078,400 |
| Mar 3, 2026 | 7.52 | 7.68 | 7.18 | 7.19 | 7.19 | -4.77% | 18,340,500 |
| Mar 2, 2026 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 13,726,727 |
| Feb 27, 2026 | 7.41 | 7.51 | 7.41 | 7.50 | 7.50 | 0.54% | 9,219,502 |
| Feb 26, 2026 | 7.53 | 7.64 | 7.45 | 7.46 | 7.46 | -0.93% | 13,277,870 |
| Feb 25, 2026 | 7.60 | 7.62 | 7.40 | 7.53 | 7.53 | -0.40% | 23,696,690 |
| Feb 24, 2026 | 7.32 | 7.96 | 7.30 | 7.56 | 7.56 | 4.42% | 33,109,060 |
| Feb 13, 2026 | 7.27 | 7.33 | 7.22 | 7.24 | 7.24 | -0.14% | 6,517,100 |
| Feb 12, 2026 | 7.38 | 7.38 | 7.22 | 7.25 | 7.25 | -1.76% | 8,179,400 |
| Feb 11, 2026 | 7.30 | 7.38 | 7.26 | 7.38 | 7.38 | 1.37% | 8,778,311 |
| Feb 10, 2026 | 7.31 | 7.34 | 7.26 | 7.28 | 7.28 | -0.41% | 6,020,600 |
| Feb 9, 2026 | 7.26 | 7.31 | 7.24 | 7.31 | 7.31 | 0.69% | 6,978,929 |
| Feb 6, 2026 | 7.20 | 7.33 | 7.15 | 7.26 | 7.26 | 1.54% | 9,044,743 |
| Feb 5, 2026 | 7.15 | 7.22 | 7.13 | 7.15 | 7.15 | -0.28% | 4,707,200 |
| Feb 4, 2026 | 7.16 | 7.19 | 7.10 | 7.17 | 7.17 | 0.42% | 4,850,100 |
| Feb 3, 2026 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 0.85% | 4,796,000 |
| Feb 2, 2026 | 7.14 | 7.24 | 7.08 | 7.08 | 7.08 | -1.39% | 6,076,600 |
| Jan 30, 2026 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | 1.13% | 5,311,143 |
| Jan 29, 2026 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | -1.53% | 6,951,243 |
| Jan 28, 2026 | 7.23 | 7.26 | 7.19 | 7.21 | 7.21 | -0.55% | 7,339,320 |
| Jan 27, 2026 | 7.36 | 7.37 | 7.19 | 7.25 | 7.25 | -1.89% | 9,016,000 |
| Jan 26, 2026 | 7.34 | 7.47 | 7.31 | 7.39 | 7.39 | 0.68% | 10,580,000 |
| Jan 23, 2026 | 7.31 | 7.34 | 7.29 | 7.34 | 7.34 | 0.27% | 8,127,300 |
| Jan 22, 2026 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | 0.27% | 5,855,900 |
| Jan 21, 2026 | 7.27 | 7.32 | 7.26 | 7.30 | 7.30 | - | 5,010,301 |
| Jan 20, 2026 | 7.37 | 7.39 | 7.25 | 7.30 | 7.30 | -0.95% | 8,390,900 |
| Jan 19, 2026 | 7.38 | 7.41 | 7.33 | 7.37 | 7.37 | -0.54% | 7,193,100 |
| Jan 16, 2026 | 7.38 | 7.51 | 7.35 | 7.41 | 7.41 | 0.41% | 7,313,900 |
| Jan 15, 2026 | 7.52 | 7.59 | 7.38 | 7.38 | 7.38 | -3.15% | 12,752,700 |
| Jan 14, 2026 | 7.38 | 7.85 | 7.23 | 7.62 | 7.62 | 2.97% | 25,216,000 |
| Jan 13, 2026 | 7.37 | 7.53 | 7.32 | 7.40 | 7.40 | 0.54% | 16,021,330 |
| Jan 12, 2026 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 0.14% | 10,900,970 |
| Jan 9, 2026 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 0.82% | 8,967,201 |
| Jan 8, 2026 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | 0.55% | 6,021,962 |
| Jan 7, 2026 | 7.30 | 7.36 | 7.23 | 7.25 | 7.25 | -1.09% | 8,919,525 |
| Jan 6, 2026 | 7.30 | 7.37 | 7.29 | 7.33 | 7.33 | 0.41% | 8,771,700 |
| Jan 5, 2026 | 7.23 | 7.30 | 7.17 | 7.30 | 7.30 | 1.11% | 7,701,500 |
| Dec 31, 2025 | 7.29 | 7.30 | 7.12 | 7.22 | 7.22 | - | 9,874,239 |