Guangxi Chisage Fine Chemical Technology Co., Ltd. (SHE:000953)
China · Delayed Price · Currency is CNY 6.02
-0.06 (-0.99%)
Sep 24, 2026, 3:04 PM CST
SHE:000953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.07 | 6.13 | 6.00 | 6.02 | 6.02 | -0.99% | 4,112,500 |
| Sep 23, 2026 | 6.20 | 6.23 | 6.08 | 6.08 | 6.08 | -1.46% | 6,149,700 |
| Sep 22, 2026 | 6.14 | 6.21 | 6.03 | 6.17 | 6.17 | 1.15% | 7,419,000 |
| Sep 21, 2026 | 5.90 | 6.12 | 5.90 | 6.10 | 6.10 | 3.74% | 8,512,540 |
| Sep 18, 2026 | 5.92 | 6.10 | 5.87 | 5.88 | 5.88 | -1.01% | 7,111,700 |
| Sep 17, 2026 | 5.84 | 5.96 | 5.73 | 5.94 | 5.94 | 1.71% | 7,184,800 |
| Sep 16, 2026 | 5.75 | 5.92 | 5.73 | 5.84 | 5.84 | 0.52% | 4,811,445 |
| Sep 15, 2026 | 5.96 | 6.02 | 5.80 | 5.81 | 5.81 | -2.35% | 7,356,900 |
| Sep 14, 2026 | 5.93 | 6.01 | 5.83 | 5.95 | 5.95 | -0.17% | 6,223,600 |
| Sep 11, 2026 | 6.16 | 6.19 | 5.88 | 5.96 | 5.96 | -4.18% | 9,626,700 |
| Sep 10, 2026 | 6.50 | 6.54 | 6.18 | 6.22 | 6.22 | -4.31% | 9,126,600 |
| Sep 9, 2026 | 6.46 | 6.61 | 6.39 | 6.50 | 6.50 | -0.46% | 11,072,840 |
| Sep 8, 2026 | 6.17 | 6.57 | 6.16 | 6.53 | 6.53 | 6.01% | 15,825,200 |
| Sep 7, 2026 | 6.09 | 6.19 | 6.08 | 6.16 | 6.16 | 1.15% | 6,061,200 |
| 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% | 5,671,401 |
| 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% | 9,260,301 |
| 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% | 7,627,500 |
| 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% | 12,119,625 |
| Aug 10, 2026 | 5.70 | 6.12 | 5.68 | 6.10 | 6.10 | 6.64% | 16,978,811 |
| 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% | 5,426,300 |
| 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% | 7,455,492 |
| 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 |