Guangxi Chisage Fine Chemical Technology Co., Ltd. (SHE:000953)
China · Delayed Price · Currency is CNY 6.16
+0.07 (1.15%)
Sep 7, 2026, 3:04 PM CST
SHE:000953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.13 | 6.20 | 6.04 | 6.09 | 6.09 | -0.65% | 4,340,800 |
| Sep 3, 2026 | 6.26 | 6.29 | 6.08 | 6.13 | 6.13 | -2.08% | 6,554,625 |
| Sep 2, 2026 | 6.32 | 6.35 | 6.19 | 6.26 | 6.26 | -0.95% | 5,671,801 |
| Sep 1, 2026 | 6.25 | 6.35 | 6.25 | 6.32 | 6.32 | 0.64% | 5,498,815 |
| Aug 31, 2026 | 6.22 | 6.31 | 6.17 | 6.28 | 6.28 | - | 6,572,200 |
| Aug 28, 2026 | 6.06 | 6.35 | 6.05 | 6.28 | 6.28 | 3.29% | 9,267,701 |
| Aug 27, 2026 | 6.15 | 6.20 | 6.06 | 6.08 | 6.08 | -1.46% | 7,303,451 |
| Aug 26, 2026 | 6.41 | 6.41 | 6.13 | 6.17 | 6.17 | -3.89% | 11,140,400 |
| Aug 25, 2026 | 6.18 | 6.42 | 6.10 | 6.42 | 6.42 | 4.22% | 9,345,100 |
| Aug 24, 2026 | 6.25 | 6.30 | 6.12 | 6.16 | 6.16 | -1.44% | 6,982,800 |
| Aug 21, 2026 | 6.16 | 6.28 | 6.05 | 6.25 | 6.25 | 0.16% | 8,572,600 |
| Aug 20, 2026 | 6.16 | 6.28 | 6.12 | 6.24 | 6.24 | 2.63% | 6,499,200 |
| Aug 19, 2026 | 6.10 | 6.18 | 6.05 | 6.08 | 6.08 | -1.30% | 6,686,500 |
| Aug 18, 2026 | 6.18 | 6.19 | 6.08 | 6.16 | 6.16 | - | 6,516,100 |
| Aug 17, 2026 | 6.19 | 6.25 | 6.05 | 6.16 | 6.16 | -0.16% | 7,628,100 |
| Aug 14, 2026 | 6.26 | 6.31 | 6.09 | 6.17 | 6.17 | -1.44% | 8,481,300 |
| Aug 13, 2026 | 6.29 | 6.38 | 6.16 | 6.26 | 6.26 | 0.16% | 9,185,600 |
| Aug 12, 2026 | 6.18 | 6.27 | 6.15 | 6.25 | 6.25 | 1.13% | 6,508,200 |
| Aug 11, 2026 | 6.07 | 6.26 | 6.01 | 6.18 | 6.18 | 1.31% | 12,119,620 |
| Aug 10, 2026 | 5.70 | 6.12 | 5.68 | 6.10 | 6.10 | 6.64% | 16,978,810 |
| Aug 7, 2026 | 5.62 | 5.72 | 5.54 | 5.72 | 5.72 | 1.78% | 9,869,210 |
| Aug 6, 2026 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | 0.72% | 4,805,700 |
| Aug 5, 2026 | 5.65 | 5.71 | 5.55 | 5.58 | 5.58 | -1.24% | 5,858,300 |
| Aug 4, 2026 | 5.64 | 5.71 | 5.62 | 5.65 | 5.65 | 0.71% | 6,232,510 |
| Aug 3, 2026 | 5.40 | 5.62 | 5.38 | 5.61 | 5.61 | 3.31% | 6,560,800 |
| Jul 31, 2026 | 5.29 | 5.43 | 5.25 | 5.43 | 5.43 | 2.65% | 5,426,800 |
| Jul 30, 2026 | 5.36 | 5.47 | 5.28 | 5.29 | 5.29 | -1.67% | 5,797,800 |
| Jul 29, 2026 | 5.32 | 5.47 | 5.32 | 5.38 | 5.38 | 1.13% | 5,259,211 |
| Jul 28, 2026 | 5.30 | 5.41 | 5.25 | 5.32 | 5.32 | 0.38% | 5,721,000 |
| Jul 27, 2026 | 5.10 | 5.35 | 5.06 | 5.30 | 5.30 | 4.13% | 8,286,700 |
| Jul 24, 2026 | 5.20 | 5.28 | 5.07 | 5.09 | 5.09 | -2.68% | 5,280,401 |
| Jul 23, 2026 | 4.97 | 5.27 | 4.95 | 5.23 | 5.23 | 4.60% | 9,741,400 |
| Jul 22, 2026 | 5.06 | 5.23 | 4.97 | 5.00 | 5.00 | -1.77% | 7,455,692 |
| Jul 21, 2026 | 5.25 | 5.26 | 4.96 | 5.09 | 5.09 | -3.42% | 10,346,700 |
| Jul 20, 2026 | 5.42 | 5.60 | 5.21 | 5.27 | 5.27 | -3.83% | 11,290,800 |
| Jul 17, 2026 | 5.60 | 5.71 | 5.44 | 5.48 | 5.48 | -2.32% | 9,683,600 |
| Jul 16, 2026 | 5.40 | 5.80 | 5.36 | 5.61 | 5.61 | 3.31% | 11,319,411 |
| Jul 15, 2026 | 5.29 | 5.47 | 5.26 | 5.43 | 5.43 | 1.69% | 6,075,000 |
| Jul 14, 2026 | 5.14 | 5.35 | 5.11 | 5.34 | 5.34 | 3.29% | 6,253,400 |
| Jul 13, 2026 | 5.29 | 5.34 | 5.14 | 5.17 | 5.17 | -2.27% | 6,686,100 |
| Jul 10, 2026 | 5.11 | 5.36 | 4.98 | 5.29 | 5.29 | 3.32% | 8,323,500 |
| Jul 9, 2026 | 5.20 | 5.29 | 5.02 | 5.12 | 5.12 | -1.35% | 6,335,800 |
| Jul 8, 2026 | 5.26 | 5.35 | 5.13 | 5.19 | 5.19 | -0.95% | 5,704,400 |
| Jul 7, 2026 | 5.40 | 5.40 | 5.21 | 5.24 | 5.24 | -3.32% | 5,856,800 |
| Jul 6, 2026 | 5.41 | 5.58 | 5.41 | 5.42 | 5.42 | -0.37% | 4,971,558 |
| Jul 3, 2026 | 5.40 | 5.49 | 5.35 | 5.44 | 5.44 | 0.74% | 5,931,000 |
| Jul 2, 2026 | 5.33 | 5.50 | 5.31 | 5.40 | 5.40 | 0.93% | 8,064,200 |
| Jul 1, 2026 | 5.19 | 5.43 | 5.12 | 5.35 | 5.35 | 3.68% | 10,194,300 |
| Jun 30, 2026 | 5.30 | 5.35 | 5.12 | 5.16 | 5.16 | -3.01% | 6,882,824 |
| Jun 29, 2026 | 5.27 | 5.34 | 5.06 | 5.32 | 5.32 | 1.72% | 8,656,900 |