ABA Chemicals Corporation (SHE:300261)
China · Delayed Price · Currency is CNY 5.11
-0.20 (-3.77%)
At close: Sep 10, 2026
ABA Chemicals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.29 | 5.35 | 5.10 | 5.11 | 5.11 | -3.77% | 23,124,310 |
| Sep 9, 2026 | 5.32 | 5.49 | 5.25 | 5.31 | 5.31 | -1.30% | 37,055,373 |
| Sep 8, 2026 | 4.93 | 5.62 | 4.93 | 5.38 | 5.38 | 9.13% | 65,056,316 |
| Sep 7, 2026 | 4.90 | 5.00 | 4.88 | 4.93 | 4.93 | 0.41% | 8,505,220 |
| Sep 4, 2026 | 4.91 | 5.00 | 4.88 | 4.91 | 4.91 | 0.20% | 9,992,071 |
| Sep 3, 2026 | 5.03 | 5.04 | 4.88 | 4.90 | 4.90 | -1.80% | 8,955,803 |
| Sep 2, 2026 | 5.08 | 5.09 | 4.94 | 4.99 | 4.99 | -1.38% | 9,807,602 |
| Sep 1, 2026 | 4.96 | 5.09 | 4.96 | 5.06 | 5.06 | 1.81% | 12,348,702 |
| Aug 31, 2026 | 5.06 | 5.10 | 4.91 | 4.97 | 4.97 | -3.12% | 15,999,100 |
| Aug 28, 2026 | 5.00 | 5.15 | 4.98 | 5.13 | 5.13 | 1.58% | 14,752,500 |
| Aug 27, 2026 | 4.98 | 5.07 | 4.96 | 5.05 | 5.05 | 1.00% | 9,118,800 |
| Aug 26, 2026 | 4.97 | 5.04 | 4.91 | 5.00 | 5.00 | 0.40% | 9,888,800 |
| Aug 25, 2026 | 4.88 | 4.99 | 4.80 | 4.98 | 4.98 | 2.26% | 9,560,300 |
| Aug 24, 2026 | 5.01 | 5.03 | 4.84 | 4.87 | 4.87 | -2.60% | 10,034,095 |
| Aug 21, 2026 | 5.10 | 5.13 | 4.93 | 5.00 | 5.00 | -2.91% | 15,910,200 |
| Aug 20, 2026 | 5.04 | 5.23 | 5.04 | 5.15 | 5.15 | 3.21% | 19,080,144 |
| Aug 19, 2026 | 5.10 | 5.17 | 4.96 | 4.99 | 4.99 | -3.67% | 14,158,441 |
| Aug 18, 2026 | 5.13 | 5.24 | 5.12 | 5.18 | 5.18 | - | 14,029,600 |
| Aug 17, 2026 | 5.25 | 5.26 | 5.10 | 5.18 | 5.18 | -1.15% | 16,279,141 |
| Aug 14, 2026 | 5.27 | 5.40 | 5.16 | 5.24 | 5.24 | -0.76% | 21,758,800 |
| Aug 13, 2026 | 5.31 | 5.50 | 5.20 | 5.28 | 5.28 | -0.56% | 23,005,100 |
| Aug 12, 2026 | 5.33 | 5.34 | 5.25 | 5.31 | 5.31 | - | 15,158,700 |
| Aug 11, 2026 | 5.34 | 5.41 | 5.28 | 5.31 | 5.31 | -1.67% | 17,981,855 |
| Aug 10, 2026 | 5.26 | 5.46 | 5.26 | 5.40 | 5.40 | 1.31% | 28,909,700 |
| Aug 7, 2026 | 5.18 | 5.39 | 5.04 | 5.33 | 5.33 | 3.70% | 36,214,530 |
| Aug 6, 2026 | 5.20 | 5.27 | 5.07 | 5.14 | 5.14 | -1.53% | 21,165,046 |
| Aug 5, 2026 | 5.19 | 5.27 | 5.13 | 5.22 | 5.22 | 0.97% | 22,474,890 |
| Aug 4, 2026 | 5.21 | 5.25 | 5.14 | 5.17 | 5.17 | 0.39% | 22,159,276 |
| Aug 3, 2026 | 5.13 | 5.19 | 5.07 | 5.15 | 5.15 | -0.19% | 21,233,200 |
| Jul 31, 2026 | 5.01 | 5.24 | 5.01 | 5.16 | 5.16 | -0.77% | 35,894,800 |
| Jul 30, 2026 | 5.22 | 5.67 | 5.20 | 5.20 | 5.20 | -2.07% | 49,801,280 |
| Jul 29, 2026 | 5.43 | 5.47 | 5.26 | 5.31 | 5.31 | -2.21% | 44,660,991 |
| Jul 28, 2026 | 4.96 | 5.78 | 4.90 | 5.43 | 5.43 | 6.05% | 66,689,875 |
| Jul 27, 2026 | 4.84 | 5.14 | 4.71 | 5.12 | 5.12 | 3.85% | 51,261,788 |
| Jul 24, 2026 | 4.59 | 5.28 | 4.54 | 4.93 | 4.93 | 8.59% | 59,647,600 |
| Jul 23, 2026 | 4.42 | 4.54 | 4.40 | 4.54 | 4.54 | 1.34% | 8,538,140 |
| Jul 22, 2026 | 4.45 | 4.57 | 4.42 | 4.48 | 4.48 | -0.88% | 10,023,600 |
| Jul 21, 2026 | 4.58 | 4.63 | 4.42 | 4.52 | 4.52 | -1.53% | 14,589,100 |
| Jul 20, 2026 | 4.60 | 4.70 | 4.52 | 4.59 | 4.59 | 1.10% | 13,109,127 |
| Jul 17, 2026 | 4.70 | 4.80 | 4.51 | 4.54 | 4.54 | -3.81% | 14,431,465 |
| Jul 16, 2026 | 4.65 | 4.75 | 4.59 | 4.72 | 4.72 | 0.64% | 14,050,388 |
| Jul 15, 2026 | 4.52 | 4.82 | 4.48 | 4.69 | 4.69 | 3.08% | 19,491,884 |
| Jul 14, 2026 | 4.36 | 4.58 | 4.34 | 4.55 | 4.55 | 4.12% | 14,148,731 |
| Jul 13, 2026 | 4.46 | 4.52 | 4.34 | 4.37 | 4.37 | -2.67% | 9,627,500 |
| Jul 10, 2026 | 4.35 | 4.57 | 4.27 | 4.49 | 4.49 | 2.75% | 15,814,500 |
| Jul 9, 2026 | 4.37 | 4.45 | 4.27 | 4.37 | 4.37 | -0.46% | 9,516,080 |
| Jul 8, 2026 | 4.45 | 4.50 | 4.38 | 4.39 | 4.39 | -0.68% | 8,684,352 |
| Jul 7, 2026 | 4.61 | 4.63 | 4.40 | 4.42 | 4.42 | -3.91% | 10,305,596 |
| Jul 6, 2026 | 4.58 | 4.69 | 4.55 | 4.60 | 4.60 | - | 9,057,650 |
| Jul 3, 2026 | 4.61 | 4.68 | 4.51 | 4.60 | 4.60 | -0.43% | 12,414,600 |