Guangxi Chisage Fine Chemical Technology Co., Ltd. (SHE:000953)
China · Delayed Price · Currency is CNY 5.96
+0.11 (1.88%)
Jun 12, 2026, 3:04 PM CST
SHE:000953 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.87 | 6.05 | 5.74 | 5.96 | 5.96 | 1.88% | 7,980,034 |
| Jun 11, 2026 | 5.90 | 5.92 | 5.70 | 5.85 | 5.85 | - | 5,006,735 |
| Jun 10, 2026 | 5.89 | 5.97 | 5.70 | 5.85 | 5.85 | -1.35% | 6,431,200 |
| Jun 9, 2026 | 5.89 | 6.00 | 5.76 | 5.93 | 5.93 | 1.54% | 7,386,700 |
| Jun 8, 2026 | 5.89 | 6.07 | 5.79 | 5.84 | 5.84 | -2.50% | 7,139,300 |
| Jun 5, 2026 | 6.00 | 6.08 | 5.90 | 5.99 | 5.99 | - | 6,914,200 |
| Jun 4, 2026 | 6.07 | 6.15 | 5.94 | 5.99 | 5.99 | -1.48% | 7,495,701 |
| Jun 3, 2026 | 6.34 | 6.36 | 6.02 | 6.08 | 6.08 | -4.10% | 9,035,300 |
| Jun 2, 2026 | 6.60 | 6.67 | 6.29 | 6.34 | 6.34 | -3.79% | 8,274,609 |
| Jun 1, 2026 | 6.47 | 6.71 | 6.42 | 6.59 | 6.59 | 2.01% | 6,551,300 |
| May 29, 2026 | 6.84 | 6.89 | 6.41 | 6.46 | 6.46 | -6.10% | 11,863,800 |
| May 28, 2026 | 6.85 | 6.96 | 6.56 | 6.88 | 6.88 | 0.44% | 14,825,280 |
| May 27, 2026 | 6.80 | 6.91 | 6.75 | 6.85 | 6.85 | 1.48% | 8,882,291 |
| May 26, 2026 | 6.90 | 6.93 | 6.65 | 6.75 | 6.75 | -2.17% | 9,778,800 |
| May 25, 2026 | 7.00 | 7.08 | 6.89 | 6.90 | 6.90 | -1.15% | 7,368,700 |
| May 22, 2026 | 6.71 | 7.03 | 6.71 | 6.98 | 6.98 | 3.41% | 8,940,960 |
| May 21, 2026 | 6.96 | 7.01 | 6.72 | 6.75 | 6.75 | -2.32% | 9,942,360 |
| May 20, 2026 | 6.99 | 7.01 | 6.85 | 6.91 | 6.91 | -1.71% | 7,493,279 |
| May 19, 2026 | 7.05 | 7.11 | 6.97 | 7.03 | 7.03 | -0.42% | 6,170,500 |
| May 18, 2026 | 7.18 | 7.18 | 6.97 | 7.06 | 7.06 | -0.56% | 7,636,100 |
| May 15, 2026 | 6.96 | 7.15 | 6.96 | 7.10 | 7.10 | 2.01% | 9,212,545 |
| May 14, 2026 | 7.11 | 7.13 | 6.95 | 6.96 | 6.96 | -2.11% | 7,905,800 |
| May 13, 2026 | 6.95 | 7.14 | 6.91 | 7.11 | 7.11 | 2.89% | 10,084,500 |
| May 12, 2026 | 7.00 | 7.04 | 6.91 | 6.91 | 6.91 | -1.71% | 5,842,500 |
| May 11, 2026 | 6.93 | 7.03 | 6.87 | 7.03 | 7.03 | 1.44% | 7,154,837 |
| May 8, 2026 | 6.90 | 6.96 | 6.88 | 6.93 | 6.93 | 0.29% | 4,534,046 |
| May 7, 2026 | 6.94 | 7.01 | 6.88 | 6.91 | 6.91 | -0.58% | 6,968,900 |
| May 6, 2026 | 7.01 | 7.04 | 6.92 | 6.95 | 6.95 | -0.57% | 9,066,900 |
| Apr 30, 2026 | 6.92 | 7.04 | 6.89 | 6.99 | 6.99 | 1.01% | 7,167,300 |
| Apr 29, 2026 | 6.83 | 6.99 | 6.80 | 6.92 | 6.92 | 1.17% | 10,026,100 |
| Apr 28, 2026 | 6.76 | 6.91 | 6.75 | 6.84 | 6.84 | 0.29% | 9,594,200 |
| Apr 27, 2026 | 6.76 | 6.88 | 6.49 | 6.82 | 6.82 | 1.19% | 15,261,600 |
| Apr 24, 2026 | 6.71 | 7.06 | 6.70 | 6.74 | 6.74 | 3.53% | 16,998,260 |
| Apr 23, 2026 | 6.60 | 6.60 | 6.45 | 6.51 | 6.51 | -1.21% | 5,532,000 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.55 | 6.59 | 6.59 | -0.45% | 3,414,900 |
| Apr 21, 2026 | 6.64 | 6.65 | 6.55 | 6.62 | 6.62 | - | 4,474,900 |
| Apr 20, 2026 | 6.50 | 6.63 | 6.45 | 6.62 | 6.62 | 1.38% | 6,419,500 |
| Apr 17, 2026 | 6.68 | 6.69 | 6.48 | 6.53 | 6.53 | -2.25% | 7,591,300 |
| Apr 16, 2026 | 6.62 | 6.71 | 6.55 | 6.68 | 6.68 | 0.75% | 5,301,400 |
| Apr 15, 2026 | 6.77 | 6.79 | 6.59 | 6.63 | 6.63 | -1.63% | 6,552,110 |
| Apr 14, 2026 | 6.82 | 6.82 | 6.66 | 6.74 | 6.74 | -0.44% | 5,039,410 |
| Apr 13, 2026 | 6.79 | 6.82 | 6.67 | 6.77 | 6.77 | -0.15% | 6,010,900 |
| Apr 10, 2026 | 6.86 | 6.88 | 6.76 | 6.78 | 6.78 | -0.15% | 6,639,360 |
| Apr 9, 2026 | 6.96 | 7.03 | 6.78 | 6.79 | 6.79 | -2.86% | 7,860,660 |
| Apr 8, 2026 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | 0.29% | 7,869,460 |
| Apr 7, 2026 | 6.72 | 7.02 | 6.69 | 6.97 | 6.97 | 3.72% | 9,990,810 |
| Apr 3, 2026 | 7.09 | 7.10 | 6.72 | 6.72 | 6.72 | -4.82% | 8,237,310 |
| Apr 2, 2026 | 7.12 | 7.22 | 7.03 | 7.06 | 7.06 | -0.56% | 8,524,800 |
| Apr 1, 2026 | 7.11 | 7.15 | 6.94 | 7.10 | 7.10 | 1.43% | 7,552,060 |
| Mar 31, 2026 | 7.15 | 7.25 | 7.00 | 7.00 | 7.00 | -2.23% | 8,441,600 |