Guangxi Chisage Fine Chemical Technology Co., Ltd. (SHE:000953)
China · Delayed Price · Currency is CNY 5.30
+0.21 (4.13%)
Jul 27, 2026, 3:04 PM CST
SHE:000953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 5.31 | 5.36 | 5.18 | 5.23 | 5.23 | -2.43% | 6,678,600 |
| Jun 25, 2026 | 5.48 | 5.50 | 5.28 | 5.36 | 5.36 | -2.19% | 6,417,999 |
| Jun 24, 2026 | 5.71 | 5.76 | 5.45 | 5.48 | 5.48 | -4.53% | 8,297,837 |
| Jun 23, 2026 | 5.63 | 5.84 | 5.57 | 5.74 | 5.74 | 2.14% | 7,799,637 |
| Jun 22, 2026 | 5.59 | 5.63 | 5.32 | 5.62 | 5.62 | 1.08% | 7,636,125 |
| Jun 18, 2026 | 5.59 | 5.69 | 5.53 | 5.56 | 5.56 | -1.24% | 5,509,100 |
| Jun 17, 2026 | 5.70 | 5.75 | 5.57 | 5.63 | 5.63 | -1.23% | 5,647,682 |
| Jun 16, 2026 | 5.85 | 5.87 | 5.60 | 5.70 | 5.70 | -2.40% | 7,279,201 |
| Jun 15, 2026 | 5.97 | 6.05 | 5.81 | 5.84 | 5.84 | -2.01% | 6,269,300 |
| 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 |