ABA Chemicals Corporation (SHE:300261)
China · Delayed Price · Currency is CNY 5.11
+0.02 (0.39%)
May 28, 2026, 3:04 PM CST
ABA Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.31 | 5.31 | 5.01 | 5.02 | - | -1.38% | 5,219,748 |
| May 27, 2026 | 5.20 | 5.25 | 5.05 | 5.09 | 5.09 | -1.93% | 8,267,841 |
| May 26, 2026 | 5.23 | 5.24 | 5.11 | 5.19 | 5.19 | -1.14% | 8,154,092 |
| May 25, 2026 | 5.29 | 5.36 | 5.18 | 5.25 | 5.25 | -1.32% | 9,561,586 |
| May 22, 2026 | 5.31 | 5.35 | 5.23 | 5.32 | 5.32 | 1.14% | 7,289,500 |
| May 21, 2026 | 5.43 | 5.46 | 5.24 | 5.26 | 5.26 | -2.95% | 11,398,500 |
| May 20, 2026 | 5.58 | 5.58 | 5.39 | 5.42 | 5.42 | -2.87% | 11,457,630 |
| May 19, 2026 | 5.55 | 5.62 | 5.52 | 5.58 | 5.58 | 0.90% | 7,867,200 |
| May 18, 2026 | 5.56 | 5.57 | 5.47 | 5.53 | 5.53 | -0.54% | 8,553,506 |
| May 15, 2026 | 5.60 | 5.66 | 5.54 | 5.56 | 5.56 | -1.07% | 11,782,670 |
| May 14, 2026 | 5.82 | 5.82 | 5.61 | 5.62 | 5.62 | -3.44% | 16,875,900 |
| May 13, 2026 | 5.91 | 5.91 | 5.80 | 5.82 | 5.82 | -1.19% | 12,806,210 |
| May 12, 2026 | 6.03 | 6.04 | 5.88 | 5.89 | 5.89 | -2.81% | 16,145,620 |
| May 11, 2026 | 6.07 | 6.10 | 6.00 | 6.06 | 6.06 | - | 12,612,730 |
| May 8, 2026 | 5.97 | 6.10 | 5.93 | 6.06 | 6.06 | 1.51% | 14,497,790 |
| May 7, 2026 | 5.92 | 6.02 | 5.91 | 5.97 | 5.97 | 0.84% | 10,589,820 |
| May 6, 2026 | 5.94 | 5.98 | 5.90 | 5.92 | 5.92 | -0.67% | 12,813,530 |
| Apr 30, 2026 | 5.97 | 6.01 | 5.91 | 5.96 | 5.96 | - | 9,631,320 |
| Apr 29, 2026 | 5.88 | 6.04 | 5.77 | 5.96 | 5.96 | - | 11,826,220 |
| Apr 28, 2026 | 5.90 | 6.08 | 5.90 | 5.96 | 5.96 | - | 13,111,450 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.90 | 5.96 | 5.96 | -1.32% | 9,090,717 |
| Apr 24, 2026 | 6.00 | 6.07 | 5.87 | 6.04 | 6.04 | 0.50% | 14,769,760 |
| Apr 23, 2026 | 6.11 | 6.11 | 6.00 | 6.01 | 6.01 | -1.48% | 11,003,820 |
| Apr 22, 2026 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | 0.16% | 8,028,400 |
| Apr 21, 2026 | 6.21 | 6.23 | 6.03 | 6.09 | 6.09 | -1.93% | 16,684,120 |
| Apr 20, 2026 | 6.11 | 6.26 | 6.05 | 6.21 | 6.21 | 1.64% | 12,903,450 |
| Apr 17, 2026 | 6.20 | 6.21 | 6.06 | 6.11 | 6.11 | -1.29% | 13,342,410 |
| Apr 16, 2026 | 6.17 | 6.21 | 6.13 | 6.19 | 6.19 | 0.16% | 10,399,500 |
| Apr 15, 2026 | 6.28 | 6.29 | 6.15 | 6.18 | 6.18 | -1.12% | 9,995,041 |
| Apr 14, 2026 | 6.27 | 6.30 | 6.13 | 6.25 | 6.25 | -0.32% | 11,973,260 |
| Apr 13, 2026 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | -0.48% | 8,574,550 |
| Apr 10, 2026 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | -0.16% | 9,295,200 |
| Apr 9, 2026 | 6.49 | 6.52 | 6.29 | 6.31 | 6.31 | -3.37% | 13,101,450 |
| Apr 8, 2026 | 6.46 | 6.54 | 6.40 | 6.53 | 6.53 | 1.24% | 16,205,650 |
| Apr 7, 2026 | 6.27 | 6.45 | 6.24 | 6.45 | 6.45 | 3.37% | 13,686,000 |
| Apr 3, 2026 | 6.38 | 6.41 | 6.22 | 6.24 | 6.24 | -2.35% | 9,978,000 |
| Apr 2, 2026 | 6.41 | 6.58 | 6.37 | 6.39 | 6.39 | -0.62% | 15,462,290 |
| Apr 1, 2026 | 6.43 | 6.45 | 6.30 | 6.43 | 6.43 | 1.74% | 11,389,330 |
| Mar 31, 2026 | 6.47 | 6.50 | 6.31 | 6.32 | 6.32 | -2.32% | 13,716,400 |
| Mar 30, 2026 | 6.34 | 6.55 | 6.32 | 6.47 | 6.47 | 0.94% | 17,215,790 |
| Mar 27, 2026 | 6.12 | 6.43 | 6.08 | 6.41 | 6.41 | 3.89% | 18,105,140 |
| Mar 26, 2026 | 6.28 | 6.42 | 6.15 | 6.17 | 6.17 | -2.37% | 13,733,500 |
| Mar 25, 2026 | 6.27 | 6.34 | 6.24 | 6.32 | 6.32 | 1.61% | 11,874,580 |
| Mar 24, 2026 | 6.24 | 6.26 | 6.05 | 6.22 | 6.22 | 2.81% | 14,926,260 |
| Mar 23, 2026 | 6.40 | 6.47 | 6.00 | 6.05 | 6.05 | -8.19% | 27,887,700 |
| Mar 20, 2026 | 6.95 | 6.98 | 6.56 | 6.59 | 6.59 | -4.63% | 30,263,960 |
| Mar 19, 2026 | 7.10 | 7.15 | 6.90 | 6.91 | 6.91 | -2.54% | 21,796,320 |
| Mar 18, 2026 | 7.15 | 7.21 | 7.03 | 7.09 | 7.09 | -1.53% | 20,537,430 |
| Mar 17, 2026 | 7.30 | 7.46 | 7.19 | 7.20 | 7.20 | -1.64% | 25,753,300 |
| Mar 16, 2026 | 7.28 | 7.56 | 7.25 | 7.32 | 7.32 | - | 36,593,150 |