Guangxi Hechi Chemical Co., Ltd (SHE:000953)
China · Delayed Price · Currency is CNY 7.26
+0.11 (1.54%)
Feb 6, 2026, 3:04 PM CST
Guangxi Hechi Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 7.10 | 7.33 | 7.10 | 7.29 | - | 1.96% | 7,715,214 |
| 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 |
| Dec 30, 2025 | 7.28 | 7.35 | 7.21 | 7.22 | 7.22 | -1.50% | 9,004,300 |
| Dec 29, 2025 | 7.34 | 7.38 | 7.24 | 7.33 | 7.33 | -0.68% | 12,642,500 |
| Dec 26, 2025 | 7.61 | 7.65 | 7.36 | 7.38 | 7.38 | -3.40% | 17,218,220 |
| Dec 25, 2025 | 7.53 | 7.65 | 7.49 | 7.64 | 7.64 | 1.46% | 10,138,400 |
| Dec 24, 2025 | 7.53 | 7.61 | 7.43 | 7.53 | 7.53 | 0.13% | 11,788,000 |
| Dec 23, 2025 | 7.67 | 7.76 | 7.52 | 7.52 | 7.52 | -2.21% | 14,356,400 |
| Dec 22, 2025 | 7.93 | 7.98 | 7.69 | 7.69 | 7.69 | -2.53% | 18,976,000 |
| Dec 19, 2025 | 7.78 | 8.05 | 7.73 | 7.89 | 7.89 | 5.20% | 25,394,100 |
| Dec 18, 2025 | 7.56 | 7.66 | 7.50 | 7.50 | 7.50 | -1.32% | 9,912,800 |
| Dec 17, 2025 | 7.60 | 7.69 | 7.33 | 7.60 | 7.60 | -0.13% | 18,194,500 |
| Dec 16, 2025 | 7.91 | 8.03 | 7.61 | 7.61 | 7.61 | -3.79% | 16,853,500 |
| Dec 15, 2025 | 7.97 | 8.17 | 7.87 | 7.91 | 7.91 | -1.74% | 19,689,210 |
| Dec 12, 2025 | 8.12 | 8.22 | 7.96 | 8.05 | 8.05 | 0.63% | 27,857,510 |
| Dec 11, 2025 | 8.12 | 8.15 | 7.92 | 8.00 | 8.00 | -1.84% | 28,006,370 |
| Dec 10, 2025 | 7.98 | 8.28 | 7.80 | 8.15 | 8.15 | 1.12% | 54,507,300 |
| Dec 9, 2025 | 7.68 | 8.06 | 7.59 | 8.06 | 8.06 | 9.96% | 34,120,300 |
| Dec 8, 2025 | 7.43 | 7.46 | 7.30 | 7.33 | 7.33 | -0.41% | 7,671,700 |
| Dec 5, 2025 | 7.25 | 7.41 | 7.10 | 7.36 | 7.36 | 1.38% | 12,119,760 |
| Dec 4, 2025 | 7.45 | 7.50 | 7.17 | 7.26 | 7.26 | -2.81% | 15,412,300 |
| Dec 3, 2025 | 7.62 | 7.63 | 7.46 | 7.47 | 7.47 | -2.61% | 14,054,580 |
| Dec 2, 2025 | 7.61 | 7.85 | 7.46 | 7.67 | 7.67 | 0.52% | 18,427,200 |
| Dec 1, 2025 | 7.81 | 7.81 | 7.60 | 7.63 | 7.63 | -2.30% | 19,624,200 |
| Nov 28, 2025 | 7.91 | 7.97 | 7.77 | 7.81 | 7.81 | -2.13% | 19,421,500 |
| Nov 27, 2025 | 7.91 | 7.98 | 7.72 | 7.98 | 7.98 | 0.25% | 24,753,700 |