ABA Chemicals Corporation Class A 300261
SZSE · China · Health Technology
CNY 4.92-0.01 (-0.20%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.92 | -0.20% | CNY 4.94 | CNY 4.98 | CNY 4.86 | 10.01M |
| 2026-09-29 | CNY 4.93 | +3.14% | CNY 4.78 | CNY 4.93 | CNY 4.76 | 11.59M |
| 2026-09-28 | CNY 4.78 | -1.04% | CNY 4.82 | CNY 4.85 | CNY 4.74 | 7.75M |
| 2026-09-24 | CNY 4.83 | -1.02% | CNY 4.89 | CNY 4.91 | CNY 4.80 | 7.16M |
| 2026-09-23 | CNY 4.88 | -1.01% | CNY 4.94 | CNY 4.97 | CNY 4.86 | 7.53M |
| 2026-09-22 | CNY 4.93 | 0.00% | CNY 4.93 | CNY 4.98 | CNY 4.86 | 9.25M |
| 2026-09-21 | CNY 4.93 | +3.57% | CNY 4.84 | CNY 4.94 | CNY 4.79 | 15.49M |
| 2026-09-18 | CNY 4.76 | +0.21% | CNY 4.81 | CNY 4.84 | CNY 4.75 | 9.54M |
| 2026-09-17 | CNY 4.75 | -0.42% | CNY 4.77 | CNY 4.79 | CNY 4.70 | 6.23M |
| 2026-09-16 | CNY 4.77 | +1.27% | CNY 4.68 | CNY 4.78 | CNY 4.65 | 8.31M |
| 2026-09-15 | CNY 4.71 | -2.89% | CNY 4.82 | CNY 4.86 | CNY 4.67 | 16.25M |
| 2026-09-14 | CNY 4.85 | -0.82% | CNY 4.91 | CNY 5.09 | CNY 4.80 | 16.20M |
| 2026-09-11 | CNY 4.89 | -4.31% | CNY 5.11 | CNY 5.14 | CNY 4.78 | 29.83M |
| 2026-09-10 | CNY 5.11 | -3.77% | CNY 5.29 | CNY 5.35 | CNY 5.10 | 23.12M |
| 2026-09-09 | CNY 5.31 | -1.30% | CNY 5.32 | CNY 5.49 | CNY 5.25 | 37.05M |
| 2026-09-08 | CNY 5.38 | +9.13% | CNY 4.93 | CNY 5.62 | CNY 4.93 | 65.05M |
| 2026-09-07 | CNY 4.93 | +0.41% | CNY 4.90 | CNY 5.00 | CNY 4.88 | 8.50M |
| 2026-09-04 | CNY 4.91 | +0.20% | CNY 4.91 | CNY 5.00 | CNY 4.88 | 9.99M |
| 2026-09-03 | CNY 4.90 | -1.80% | CNY 5.03 | CNY 5.04 | CNY 4.88 | 8.95M |
| 2026-09-02 | CNY 4.99 | -1.38% | CNY 5.08 | CNY 5.09 | CNY 4.94 | 9.81M |
| 2026-09-01 | CNY 5.06 | +1.81% | CNY 4.96 | CNY 5.09 | CNY 4.96 | 12.34M |
| 2026-08-31 | CNY 4.97 | -3.12% | CNY 5.06 | CNY 5.10 | CNY 4.91 | 16.00M |
| 2026-08-28 | CNY 5.13 | +1.58% | CNY 5.00 | CNY 5.15 | CNY 4.98 | 14.75M |
| 2026-08-27 | CNY 5.05 | +1.00% | CNY 4.98 | CNY 5.07 | CNY 4.96 | 9.12M |
| 2026-08-26 | CNY 5.00 | +0.40% | CNY 4.97 | CNY 5.04 | CNY 4.91 | 9.89M |
| 2026-08-25 | CNY 4.98 | +2.26% | CNY 4.88 | CNY 4.99 | CNY 4.80 | 9.56M |
| 2026-08-24 | CNY 4.87 | -2.60% | CNY 5.01 | CNY 5.03 | CNY 4.84 | 10.03M |
| 2026-08-21 | CNY 5.00 | -2.91% | CNY 5.10 | CNY 5.13 | CNY 4.93 | 15.90M |
| 2026-08-20 | CNY 5.15 | +3.21% | CNY 5.04 | CNY 5.23 | CNY 5.04 | 19.08M |
| 2026-08-19 | CNY 4.99 | -3.67% | CNY 5.10 | CNY 5.17 | CNY 4.96 | 14.16M |
| 2026-08-18 | CNY 5.18 | 0.00% | CNY 5.13 | CNY 5.24 | CNY 5.12 | 14.03M |
| 2026-08-17 | CNY 5.18 | -1.15% | CNY 5.25 | CNY 5.26 | CNY 5.10 | 16.28M |
| 2026-08-14 | CNY 5.24 | -0.76% | CNY 5.27 | CNY 5.40 | CNY 5.16 | 21.76M |
| 2026-08-13 | CNY 5.28 | -0.56% | CNY 5.31 | CNY 5.50 | CNY 5.20 | 23.01M |
| 2026-08-12 | CNY 5.31 | 0.00% | CNY 5.33 | CNY 5.34 | CNY 5.25 | 15.16M |
| 2026-08-11 | CNY 5.31 | -1.67% | CNY 5.34 | CNY 5.41 | CNY 5.28 | 17.98M |
| 2026-08-10 | CNY 5.40 | +1.31% | CNY 5.26 | CNY 5.46 | CNY 5.26 | 28.91M |
| 2026-08-07 | CNY 5.33 | +3.70% | CNY 5.18 | CNY 5.39 | CNY 5.04 | 36.21M |
| 2026-08-06 | CNY 5.14 | -1.53% | CNY 5.20 | CNY 5.27 | CNY 5.07 | 21.15M |
| 2026-08-05 | CNY 5.22 | +0.97% | CNY 5.19 | CNY 5.27 | CNY 5.13 | 22.47M |
| 2026-08-04 | CNY 5.17 | +0.39% | CNY 5.21 | CNY 5.25 | CNY 5.14 | 22.14M |
| 2026-08-03 | CNY 5.15 | -0.19% | CNY 5.13 | CNY 5.19 | CNY 5.07 | 21.23M |
| 2026-07-31 | CNY 5.16 | -0.77% | CNY 5.01 | CNY 5.24 | CNY 5.01 | 35.89M |
| 2026-07-30 | CNY 5.20 | -2.07% | CNY 5.22 | CNY 5.67 | CNY 5.20 | 49.80M |
| 2026-07-29 | CNY 5.31 | -2.21% | CNY 5.43 | CNY 5.47 | CNY 5.26 | 44.64M |
| 2026-07-28 | CNY 5.43 | +6.05% | CNY 4.96 | CNY 5.78 | CNY 4.90 | 66.68M |
| 2026-07-27 | CNY 5.12 | +3.85% | CNY 4.84 | CNY 5.14 | CNY 4.71 | 51.26M |
| 2026-07-24 | CNY 4.93 | +8.59% | CNY 4.59 | CNY 5.28 | CNY 4.54 | 59.65M |
| 2026-07-23 | CNY 4.54 | +1.34% | CNY 4.42 | CNY 4.54 | CNY 4.40 | 8.54M |
| 2026-07-22 | CNY 4.48 | -0.88% | CNY 4.45 | CNY 4.57 | CNY 4.42 | 10.02M |
| 2026-07-21 | CNY 4.52 | -1.53% | CNY 4.58 | CNY 4.63 | CNY 4.42 | 14.59M |
| 2026-07-20 | CNY 4.59 | +1.10% | CNY 4.60 | CNY 4.70 | CNY 4.52 | 13.11M |
| 2026-07-17 | CNY 4.54 | -3.81% | CNY 4.70 | CNY 4.80 | CNY 4.51 | 14.43M |
| 2026-07-16 | CNY 4.72 | +0.64% | CNY 4.65 | CNY 4.75 | CNY 4.59 | 14.05M |
| 2026-07-15 | CNY 4.69 | +3.08% | CNY 4.52 | CNY 4.82 | CNY 4.48 | 19.48M |
| 2026-07-14 | CNY 4.55 | +4.12% | CNY 4.36 | CNY 4.58 | CNY 4.34 | 14.14M |
| 2026-07-13 | CNY 4.37 | -2.67% | CNY 4.46 | CNY 4.52 | CNY 4.34 | 9.63M |
| 2026-07-10 | CNY 4.49 | +2.75% | CNY 4.35 | CNY 4.57 | CNY 4.27 | 15.81M |
| 2026-07-09 | CNY 4.37 | -0.46% | CNY 4.37 | CNY 4.45 | CNY 4.27 | 9.52M |
| 2026-07-08 | CNY 4.39 | -0.68% | CNY 4.45 | CNY 4.50 | CNY 4.38 | 8.68M |
| 2026-07-07 | CNY 4.42 | -3.91% | CNY 4.61 | CNY 4.63 | CNY 4.40 | 10.31M |
| 2026-07-06 | CNY 4.60 | 0.00% | CNY 4.58 | CNY 4.69 | CNY 4.55 | 9.06M |
| 2026-07-03 | CNY 4.60 | -0.43% | CNY 4.61 | CNY 4.68 | CNY 4.51 | 12.41M |
| 2026-07-02 | CNY 4.62 | +0.22% | CNY 4.53 | CNY 4.76 | CNY 4.53 | 13.85M |
| 2026-07-01 | CNY 4.61 | +3.13% | CNY 4.44 | CNY 4.65 | CNY 4.41 | 14.64M |
| 2026-06-30 | CNY 4.47 | -1.54% | CNY 4.51 | CNY 4.55 | CNY 4.41 | 11.12M |
| 2026-06-29 | CNY 4.54 | +4.37% | CNY 4.39 | CNY 4.57 | CNY 4.28 | 17.71M |
| 2026-06-26 | CNY 4.35 | -4.19% | CNY 4.52 | CNY 4.53 | CNY 4.35 | 13.25M |
| 2026-06-25 | CNY 4.54 | -2.99% | CNY 4.63 | CNY 4.68 | CNY 4.45 | 12.59M |
| 2026-06-24 | CNY 4.68 | -1.06% | CNY 4.80 | CNY 4.83 | CNY 4.56 | 11.88M |
| 2026-06-23 | CNY 4.73 | +1.50% | CNY 4.62 | CNY 4.83 | CNY 4.62 | 14.09M |
| 2026-06-22 | CNY 4.66 | +1.30% | CNY 4.57 | CNY 4.66 | CNY 4.40 | 14.91M |
| 2026-06-18 | CNY 4.60 | -1.92% | CNY 4.64 | CNY 4.70 | CNY 4.55 | 11.49M |
| 2026-06-17 | CNY 4.69 | -2.90% | CNY 4.77 | CNY 4.82 | CNY 4.66 | 10.17M |
| 2026-06-16 | CNY 4.83 | -0.82% | CNY 4.84 | CNY 4.87 | CNY 4.76 | 6.38M |
| 2026-06-15 | CNY 4.87 | +0.62% | CNY 4.90 | CNY 4.96 | CNY 4.83 | 8.53M |
| 2026-06-12 | CNY 4.84 | +2.11% | CNY 4.74 | CNY 4.89 | CNY 4.74 | 8.52M |
| 2026-06-11 | CNY 4.74 | -2.87% | CNY 4.84 | CNY 4.90 | CNY 4.72 | 7.86M |
| 2026-06-10 | CNY 4.88 | +1.46% | CNY 4.82 | CNY 4.95 | CNY 4.75 | 9.86M |
| 2026-06-09 | CNY 4.81 | +0.84% | CNY 4.83 | CNY 4.83 | CNY 4.70 | 7.35M |
| 2026-06-08 | CNY 4.77 | -4.22% | CNY 4.93 | CNY 4.96 | CNY 4.72 | 10.85M |
| 2026-06-05 | CNY 4.98 | +1.43% | CNY 4.91 | CNY 5.01 | CNY 4.85 | 9.94M |
| 2026-06-04 | CNY 4.91 | -3.35% | CNY 5.03 | CNY 5.08 | CNY 4.88 | 10.93M |
| 2026-06-03 | CNY 5.08 | +1.80% | CNY 4.99 | CNY 5.25 | CNY 4.93 | 15.96M |
| 2026-06-02 | CNY 4.99 | -3.48% | CNY 5.15 | CNY 5.17 | CNY 4.96 | 11.21M |
| 2026-06-01 | CNY 5.17 | +1.57% | CNY 5.11 | CNY 5.22 | CNY 5.02 | 9.86M |
| 2026-05-29 | CNY 5.09 | -0.39% | CNY 5.08 | CNY 5.30 | CNY 5.07 | 12.27M |
| 2026-05-28 | CNY 5.11 | +0.39% | CNY 5.05 | CNY 5.13 | CNY 4.99 | 9.88M |
| 2026-05-27 | CNY 5.09 | -1.93% | CNY 5.20 | CNY 5.25 | CNY 5.05 | 8.27M |
| 2026-05-26 | CNY 5.19 | -1.14% | CNY 5.23 | CNY 5.24 | CNY 5.11 | 8.15M |