ABA Chemicals Corporation (SHE:300261)
China · Delayed Price · Currency is CNY 7.26
+0.18 (2.54%)
Oct 31, 2025, 3:04 PM CST
ABA Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.10 | 7.28 | 7.09 | 7.26 | 7.26 | 2.54% | 18,444,550 |
| Oct 30, 2025 | 7.20 | 7.21 | 7.07 | 7.08 | 7.08 | -2.07% | 13,488,905 |
| Oct 29, 2025 | 7.26 | 7.28 | 7.15 | 7.23 | 7.23 | -0.55% | 13,742,870 |
| Oct 28, 2025 | 7.23 | 7.28 | 7.19 | 7.27 | 7.27 | 0.14% | 11,988,042 |
| Oct 27, 2025 | 7.27 | 7.30 | 7.21 | 7.26 | 7.26 | - | 12,071,611 |
| Oct 24, 2025 | 7.24 | 7.33 | 7.19 | 7.26 | 7.26 | 0.55% | 12,592,008 |
| Oct 23, 2025 | 7.28 | 7.29 | 7.11 | 7.22 | 7.22 | -0.82% | 13,320,208 |
| Oct 22, 2025 | 7.16 | 7.33 | 7.15 | 7.28 | 7.28 | 1.25% | 16,342,200 |
| Oct 21, 2025 | 7.03 | 7.23 | 7.03 | 7.19 | 7.19 | 1.99% | 13,247,567 |
| Oct 20, 2025 | 7.00 | 7.07 | 7.00 | 7.05 | 7.05 | 0.71% | 9,067,700 |
| Oct 17, 2025 | 7.18 | 7.24 | 6.97 | 7.00 | 7.00 | -2.51% | 13,763,904 |
| Oct 16, 2025 | 7.17 | 7.25 | 7.12 | 7.18 | 7.18 | -0.14% | 14,343,475 |
| Oct 15, 2025 | 7.07 | 7.23 | 7.04 | 7.19 | 7.19 | 1.84% | 14,254,464 |
| Oct 14, 2025 | 7.11 | 7.21 | 7.03 | 7.06 | 7.06 | -0.56% | 12,475,414 |
| Oct 13, 2025 | 7.01 | 7.12 | 6.94 | 7.10 | 7.10 | -1.11% | 13,096,274 |
| Oct 10, 2025 | 7.12 | 7.24 | 7.06 | 7.18 | 7.18 | 0.70% | 16,862,890 |
| Oct 9, 2025 | 7.12 | 7.20 | 6.98 | 7.13 | 7.13 | 0.14% | 18,839,516 |
| Sep 30, 2025 | 7.11 | 7.18 | 7.09 | 7.12 | 7.12 | 0.56% | 9,229,016 |
| Sep 29, 2025 | 7.12 | 7.17 | 6.96 | 7.08 | 7.08 | -0.56% | 12,722,715 |
| Sep 26, 2025 | 7.03 | 7.16 | 7.02 | 7.12 | 7.12 | 0.71% | 12,497,512 |
| Sep 25, 2025 | 7.18 | 7.19 | 7.06 | 7.07 | 7.07 | -1.53% | 11,396,702 |
| Sep 24, 2025 | 7.04 | 7.19 | 7.04 | 7.18 | 7.18 | 1.41% | 10,747,714 |
| Sep 23, 2025 | 7.15 | 7.18 | 6.94 | 7.08 | 7.08 | -1.53% | 15,734,962 |
| Sep 22, 2025 | 7.28 | 7.30 | 7.13 | 7.19 | 7.19 | -1.24% | 12,995,802 |
| Sep 19, 2025 | 7.30 | 7.36 | 7.21 | 7.28 | 7.28 | -0.27% | 14,195,894 |
| Sep 18, 2025 | 7.50 | 7.52 | 7.25 | 7.30 | 7.30 | -2.67% | 21,998,226 |
| Sep 17, 2025 | 7.55 | 7.59 | 7.47 | 7.50 | 7.50 | -1.19% | 15,702,544 |
| Sep 16, 2025 | 7.65 | 7.67 | 7.51 | 7.59 | 7.59 | -0.65% | 22,100,492 |
| Sep 15, 2025 | 7.35 | 7.77 | 7.35 | 7.64 | 7.64 | 3.95% | 40,556,296 |
| Sep 12, 2025 | 7.41 | 7.45 | 7.31 | 7.35 | 7.35 | -0.68% | 15,258,986 |
| Sep 11, 2025 | 7.30 | 7.41 | 7.21 | 7.40 | 7.40 | 0.95% | 15,670,036 |
| Sep 10, 2025 | 7.38 | 7.44 | 7.29 | 7.33 | 7.33 | -0.81% | 12,033,202 |
| Sep 9, 2025 | 7.47 | 7.52 | 7.34 | 7.39 | 7.39 | -1.20% | 15,126,066 |
| Sep 8, 2025 | 7.40 | 7.50 | 7.39 | 7.48 | 7.48 | 0.67% | 18,645,200 |
| Sep 5, 2025 | 7.37 | 7.43 | 7.30 | 7.43 | 7.43 | 1.09% | 19,035,578 |
| Sep 4, 2025 | 7.36 | 7.50 | 7.23 | 7.35 | 7.35 | -0.27% | 17,008,907 |
| Sep 3, 2025 | 7.59 | 7.64 | 7.35 | 7.37 | 7.37 | -2.64% | 15,628,500 |
| Sep 2, 2025 | 7.75 | 7.78 | 7.51 | 7.57 | 7.57 | -2.07% | 18,392,944 |
| Sep 1, 2025 | 7.70 | 7.80 | 7.65 | 7.73 | 7.73 | 0.39% | 18,570,481 |
| Aug 29, 2025 | 7.76 | 7.82 | 7.68 | 7.70 | 7.70 | -1.16% | 18,812,500 |
| Aug 28, 2025 | 7.66 | 7.79 | 7.48 | 7.79 | 7.79 | 1.43% | 27,328,980 |
| Aug 27, 2025 | 8.01 | 8.05 | 7.67 | 7.68 | 7.68 | -4.48% | 35,023,979 |
| Aug 26, 2025 | 7.99 | 8.12 | 7.92 | 8.04 | 8.04 | 0.63% | 28,842,712 |
| Aug 25, 2025 | 8.06 | 8.08 | 7.94 | 7.99 | 7.99 | -0.75% | 27,155,380 |
| Aug 22, 2025 | 8.07 | 8.07 | 7.91 | 8.05 | 8.05 | 0.37% | 27,020,565 |
| Aug 21, 2025 | 8.02 | 8.12 | 7.99 | 8.02 | 8.02 | -0.12% | 30,565,006 |
| Aug 20, 2025 | 8.00 | 8.04 | 7.88 | 8.03 | 8.03 | 0.25% | 24,446,700 |
| Aug 19, 2025 | 7.99 | 8.12 | 7.98 | 8.01 | 8.01 | - | 35,048,513 |
| Aug 18, 2025 | 7.97 | 8.05 | 7.92 | 8.01 | 8.01 | 0.63% | 29,621,955 |
| Aug 15, 2025 | 7.80 | 7.97 | 7.79 | 7.96 | 7.96 | 2.31% | 23,480,936 |