Guangxi Chisage Fine Chemical Technology Co., Ltd. (SHE:000953)
China · Delayed Price · Currency is CNY 4.800
+0.060 (1.27%)
Nov 10, 2026, 11:25 AM CST
SHE:000953 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.74 | 4.83 | 4.74 | 4.80 | 4.80 | 1.27% | 3,196,700 |
| Nov 9, 2026 | 4.90 | 4.94 | 4.73 | 4.74 | 4.74 | -2.27% | 6,137,999 |
| Nov 6, 2026 | 4.86 | 4.90 | 4.78 | 4.85 | 4.85 | -1.62% | 6,109,750 |
| Nov 5, 2026 | 4.85 | 4.99 | 4.81 | 4.93 | 4.93 | 2.07% | 6,786,800 |
| Nov 4, 2026 | 4.78 | 4.83 | 4.60 | 4.83 | 4.83 | 1.26% | 9,116,901 |
| Nov 3, 2026 | 4.77 | 4.90 | 4.70 | 4.77 | 4.77 | 0.21% | 10,088,574 |
| Nov 2, 2026 | 4.69 | 4.80 | 4.50 | 4.76 | 4.76 | 1.06% | 11,449,300 |
| Oct 30, 2026 | 4.83 | 4.97 | 4.70 | 4.71 | 4.71 | -3.29% | 10,374,000 |
| Oct 29, 2026 | 5.01 | 5.05 | 4.80 | 4.87 | 4.87 | -2.79% | 7,408,349 |
| Oct 28, 2026 | 5.05 | 5.09 | 4.95 | 5.01 | 5.01 | - | 5,549,900 |
| Oct 27, 2026 | 5.24 | 5.27 | 5.01 | 5.01 | 5.01 | -3.84% | 7,610,800 |
| Oct 26, 2026 | 5.15 | 5.30 | 5.13 | 5.21 | 5.21 | 0.19% | 9,534,702 |
| Oct 23, 2026 | 5.27 | 5.28 | 4.93 | 5.20 | 5.20 | -2.44% | 13,203,500 |
| Oct 22, 2026 | 5.50 | 5.51 | 5.31 | 5.33 | 5.33 | -2.56% | 5,377,200 |
| Oct 21, 2026 | 5.54 | 5.65 | 5.45 | 5.47 | 5.47 | -0.73% | 4,814,200 |
| Oct 20, 2026 | 5.53 | 5.61 | 5.46 | 5.51 | 5.51 | -0.36% | 5,538,200 |
| Oct 19, 2026 | 5.72 | 5.72 | 5.34 | 5.53 | 5.53 | -3.32% | 7,479,500 |
| Oct 16, 2026 | 5.70 | 5.87 | 5.63 | 5.72 | 5.72 | 1.24% | 7,749,501 |
| Oct 15, 2026 | 5.69 | 5.76 | 5.60 | 5.65 | 5.65 | -1.91% | 7,057,600 |
| Oct 14, 2026 | 5.94 | 5.98 | 5.74 | 5.76 | 5.76 | -3.03% | 5,973,599 |
| Oct 13, 2026 | 5.78 | 5.98 | 5.69 | 5.94 | 5.94 | 1.54% | 6,397,500 |
| Oct 12, 2026 | 5.95 | 5.99 | 5.82 | 5.85 | 5.85 | -1.68% | 5,030,900 |
| Oct 9, 2026 | 5.91 | 5.98 | 5.71 | 5.95 | 5.95 | 0.17% | 6,814,800 |
| Oct 8, 2026 | 5.97 | 6.13 | 5.87 | 5.94 | 5.94 | -0.67% | 7,200,400 |
| Sep 30, 2026 | 6.01 | 6.07 | 5.94 | 5.98 | 5.98 | -0.33% | 3,894,700 |
| Sep 29, 2026 | 5.99 | 6.08 | 5.92 | 6.00 | 6.00 | 0.17% | 4,143,500 |
| Sep 28, 2026 | 6.00 | 6.10 | 5.92 | 5.99 | 5.99 | -0.50% | 5,213,500 |
| 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 |