ABA Chemicals Corporation (SHE:300261)
China · Delayed Price · Currency is CNY 7.61
+0.32 (4.39%)
At close: Jan 23, 2026
ABA Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.31 | 7.71 | 7.29 | 7.61 | 7.61 | 4.39% | 48,856,114 |
| Jan 22, 2026 | 7.22 | 7.35 | 7.19 | 7.29 | 7.29 | 0.55% | 18,399,470 |
| Jan 21, 2026 | 7.21 | 7.28 | 7.17 | 7.25 | 7.25 | - | 14,875,954 |
| Jan 20, 2026 | 7.17 | 7.32 | 7.14 | 7.25 | 7.25 | 1.12% | 23,130,550 |
| Jan 19, 2026 | 7.11 | 7.20 | 7.05 | 7.17 | 7.17 | 0.56% | 15,541,050 |
| Jan 16, 2026 | 7.28 | 7.31 | 7.10 | 7.13 | 7.13 | -2.46% | 23,997,815 |
| Jan 15, 2026 | 7.10 | 7.37 | 7.08 | 7.31 | 7.31 | 2.38% | 35,853,510 |
| Jan 14, 2026 | 7.16 | 7.28 | 7.04 | 7.14 | 7.14 | -0.70% | 28,435,520 |
| Jan 13, 2026 | 7.14 | 7.34 | 7.06 | 7.19 | 7.19 | 0.70% | 33,360,000 |
| Jan 12, 2026 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | 2.15% | 19,422,260 |
| Jan 9, 2026 | 6.97 | 6.99 | 6.91 | 6.99 | 6.99 | 0.43% | 15,856,051 |
| Jan 8, 2026 | 6.92 | 6.98 | 6.90 | 6.96 | 6.96 | 0.87% | 11,785,190 |
| Jan 7, 2026 | 7.00 | 7.06 | 6.88 | 6.90 | 6.90 | -1.43% | 12,904,090 |
| Jan 6, 2026 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | 2.04% | 16,970,500 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.72 | 6.86 | 6.86 | 1.93% | 12,711,200 |
| Dec 31, 2025 | 6.74 | 6.75 | 6.62 | 6.73 | 6.73 | 0.45% | 8,693,800 |
| Dec 30, 2025 | 6.76 | 6.79 | 6.68 | 6.70 | 6.70 | -0.59% | 9,577,445 |
| Dec 29, 2025 | 6.79 | 6.80 | 6.72 | 6.74 | 6.74 | -0.59% | 7,240,310 |
| Dec 26, 2025 | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | -0.73% | 8,818,918 |
| Dec 25, 2025 | 6.75 | 6.87 | 6.72 | 6.83 | 6.83 | 1.19% | 10,873,300 |
| Dec 24, 2025 | 6.67 | 6.76 | 6.63 | 6.75 | 6.75 | 0.90% | 8,358,750 |
| Dec 23, 2025 | 6.77 | 6.78 | 6.67 | 6.69 | 6.69 | -0.89% | 7,322,433 |
| Dec 22, 2025 | 6.76 | 6.80 | 6.72 | 6.75 | 6.75 | 0.15% | 7,842,500 |
| Dec 19, 2025 | 6.64 | 6.77 | 6.62 | 6.74 | 6.74 | 1.51% | 10,431,460 |
| Dec 18, 2025 | 6.57 | 6.78 | 6.54 | 6.64 | 6.64 | 0.91% | 12,950,260 |
| Dec 17, 2025 | 6.54 | 6.62 | 6.45 | 6.58 | 6.58 | 0.30% | 10,160,410 |
| Dec 16, 2025 | 6.72 | 6.73 | 6.55 | 6.56 | 6.56 | -2.53% | 11,947,260 |
| Dec 15, 2025 | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | 0.30% | 13,701,230 |
| Dec 12, 2025 | 6.82 | 6.88 | 6.71 | 6.71 | 6.71 | -2.33% | 22,980,450 |
| Dec 11, 2025 | 7.00 | 7.04 | 6.86 | 6.87 | 6.87 | -1.86% | 13,875,260 |
| Dec 10, 2025 | 7.06 | 7.07 | 6.95 | 7.00 | 7.00 | -0.99% | 14,909,250 |
| Dec 9, 2025 | 7.17 | 7.17 | 7.06 | 7.07 | 7.07 | -1.53% | 13,600,160 |
| Dec 8, 2025 | 7.22 | 7.29 | 7.16 | 7.18 | 7.18 | -0.28% | 14,960,430 |
| Dec 5, 2025 | 7.14 | 7.23 | 7.05 | 7.20 | 7.20 | 0.84% | 11,391,490 |
| Dec 4, 2025 | 7.26 | 7.26 | 7.11 | 7.14 | 7.14 | -1.79% | 12,794,700 |
| Dec 3, 2025 | 7.34 | 7.42 | 7.25 | 7.27 | 7.27 | -1.22% | 14,137,500 |
| Dec 2, 2025 | 7.54 | 7.54 | 7.31 | 7.36 | 7.36 | -2.26% | 14,499,200 |
| Dec 1, 2025 | 7.46 | 7.59 | 7.43 | 7.53 | 7.53 | 1.89% | 18,773,280 |
| Nov 28, 2025 | 7.34 | 7.41 | 7.32 | 7.39 | 7.39 | - | 11,724,720 |
| Nov 27, 2025 | 7.36 | 7.45 | 7.30 | 7.39 | 7.39 | 0.27% | 17,775,090 |
| Nov 26, 2025 | 7.35 | 7.65 | 7.34 | 7.37 | 7.37 | 0.55% | 27,055,869 |
| Nov 25, 2025 | 7.22 | 7.38 | 7.19 | 7.33 | 7.33 | 1.66% | 18,661,420 |
| Nov 24, 2025 | 7.23 | 7.28 | 7.13 | 7.21 | 7.21 | 0.14% | 16,647,190 |
| Nov 21, 2025 | 7.45 | 7.56 | 7.20 | 7.20 | 7.20 | -4.76% | 23,893,720 |
| Nov 20, 2025 | 7.63 | 7.74 | 7.51 | 7.56 | 7.56 | -1.31% | 17,219,141 |
| Nov 19, 2025 | 7.81 | 7.83 | 7.58 | 7.66 | 7.66 | -1.54% | 21,769,590 |
| Nov 18, 2025 | 7.91 | 7.98 | 7.72 | 7.78 | 7.78 | -2.26% | 23,717,990 |
| Nov 17, 2025 | 7.82 | 7.97 | 7.78 | 7.96 | 7.96 | 1.14% | 30,011,780 |
| Nov 14, 2025 | 7.87 | 8.07 | 7.83 | 7.87 | 7.87 | - | 38,636,100 |
| Nov 13, 2025 | 7.80 | 7.90 | 7.77 | 7.87 | 7.87 | 0.51% | 26,097,180 |