Shanghai Chemspec Corporation Class A 688602
SSE · China · Process Industries
CNY 6.80-0.09 (-1.31%)
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 6.80 | -1.31% | CNY 6.88 | CNY 6.96 | CNY 6.78 | 4.55M |
| 2026-09-29 | CNY 6.89 | +2.07% | CNY 6.82 | CNY 6.99 | CNY 6.76 | 4.33M |
| 2026-09-28 | CNY 6.75 | -2.17% | CNY 6.93 | CNY 6.95 | CNY 6.71 | 3.06M |
| 2026-09-24 | CNY 6.90 | 0.00% | CNY 6.93 | CNY 7.03 | CNY 6.87 | 4.06M |
| 2026-09-23 | CNY 6.90 | -0.72% | CNY 6.96 | CNY 7.02 | CNY 6.90 | 3.70M |
| 2026-09-22 | CNY 6.95 | -0.29% | CNY 6.97 | CNY 7.01 | CNY 6.92 | 3.17M |
| 2026-09-21 | CNY 6.97 | +1.75% | CNY 6.86 | CNY 7.00 | CNY 6.84 | 5.11M |
| 2026-09-18 | CNY 6.85 | +2.09% | CNY 6.77 | CNY 6.86 | CNY 6.71 | 3.40M |
| 2026-09-17 | CNY 6.71 | -1.03% | CNY 6.77 | CNY 6.86 | CNY 6.69 | 2.57M |
| 2026-09-16 | CNY 6.78 | +1.80% | CNY 6.64 | CNY 6.78 | CNY 6.56 | 3.08M |
| 2026-09-15 | CNY 6.66 | -0.60% | CNY 6.71 | CNY 6.81 | CNY 6.64 | 3.54M |
| 2026-09-14 | CNY 6.70 | -1.03% | CNY 6.75 | CNY 6.82 | CNY 6.67 | 2.57M |
| 2026-09-11 | CNY 6.77 | -0.44% | CNY 6.76 | CNY 6.81 | CNY 6.64 | 4.06M |
| 2026-09-10 | CNY 6.80 | -1.59% | CNY 6.86 | CNY 6.91 | CNY 6.76 | 5.07M |
| 2026-09-09 | CNY 6.91 | +1.32% | CNY 6.83 | CNY 7.15 | CNY 6.81 | 7.36M |
| 2026-09-08 | CNY 6.82 | +0.74% | CNY 6.79 | CNY 6.86 | CNY 6.74 | 4.71M |
| 2026-09-07 | CNY 6.77 | -0.44% | CNY 6.86 | CNY 6.86 | CNY 6.74 | 2.32M |
| 2026-09-04 | CNY 6.80 | -1.45% | CNY 6.96 | CNY 7.03 | CNY 6.75 | 3.67M |
| 2026-09-03 | CNY 6.90 | +0.15% | CNY 6.89 | CNY 6.95 | CNY 6.83 | 2.92M |
| 2026-09-02 | CNY 6.89 | -1.71% | CNY 6.95 | CNY 7.01 | CNY 6.81 | 3.25M |
| 2026-09-01 | CNY 7.01 | +0.57% | CNY 6.94 | CNY 7.03 | CNY 6.88 | 4.04M |
| 2026-08-31 | CNY 6.97 | +3.11% | CNY 6.80 | CNY 7.07 | CNY 6.72 | 7.26M |
| 2026-08-28 | CNY 6.76 | -0.15% | CNY 6.81 | CNY 6.87 | CNY 6.75 | 3.43M |
| 2026-08-27 | CNY 6.77 | +2.58% | CNY 6.60 | CNY 6.87 | CNY 6.53 | 5.90M |
| 2026-08-26 | CNY 6.60 | 0.00% | CNY 6.60 | CNY 6.70 | CNY 6.54 | 3.84M |
| 2026-08-25 | CNY 6.60 | +1.07% | CNY 6.54 | CNY 6.65 | CNY 6.42 | 4.89M |
| 2026-08-24 | CNY 6.53 | -3.55% | CNY 6.66 | CNY 6.77 | CNY 6.46 | 6.11M |
| 2026-08-21 | CNY 6.77 | -0.73% | CNY 6.75 | CNY 6.82 | CNY 6.64 | 4.39M |
| 2026-08-20 | CNY 6.82 | +1.64% | CNY 6.79 | CNY 6.93 | CNY 6.74 | 4.27M |
| 2026-08-19 | CNY 6.71 | -4.55% | CNY 7.00 | CNY 7.00 | CNY 6.68 | 5.40M |
| 2026-08-18 | CNY 7.03 | +0.43% | CNY 6.95 | CNY 7.05 | CNY 6.81 | 7.32M |
| 2026-08-17 | CNY 7.00 | +2.94% | CNY 6.83 | CNY 7.04 | CNY 6.74 | 6.30M |
| 2026-08-14 | CNY 6.80 | +1.80% | CNY 6.67 | CNY 6.89 | CNY 6.67 | 6.20M |
| 2026-08-13 | CNY 6.68 | -0.45% | CNY 6.72 | CNY 6.75 | CNY 6.64 | 4.25M |
| 2026-08-12 | CNY 6.71 | +0.15% | CNY 6.72 | CNY 6.77 | CNY 6.68 | 3.59M |
| 2026-08-11 | CNY 6.70 | -0.59% | CNY 6.71 | CNY 6.79 | CNY 6.64 | 5.07M |
| 2026-08-10 | CNY 6.74 | +1.97% | CNY 6.62 | CNY 6.82 | CNY 6.62 | 5.09M |
| 2026-08-07 | CNY 6.61 | +0.76% | CNY 6.57 | CNY 6.62 | CNY 6.45 | 4.66M |
| 2026-08-06 | CNY 6.56 | -1.06% | CNY 6.59 | CNY 6.61 | CNY 6.49 | 5.13M |
| 2026-08-05 | CNY 6.63 | +0.76% | CNY 6.60 | CNY 6.63 | CNY 6.56 | 4.89M |
| 2026-08-04 | CNY 6.58 | +1.54% | CNY 6.46 | CNY 6.62 | CNY 6.46 | 5.74M |
| 2026-08-03 | CNY 6.48 | +1.41% | CNY 6.39 | CNY 6.48 | CNY 6.35 | 4.29M |
| 2026-07-31 | CNY 6.39 | +0.95% | CNY 6.40 | CNY 6.48 | CNY 6.37 | 5.55M |
| 2026-07-30 | CNY 6.33 | -1.25% | CNY 6.33 | CNY 6.52 | CNY 6.26 | 6.07M |
| 2026-07-29 | CNY 6.41 | +4.91% | CNY 6.13 | CNY 6.44 | CNY 6.11 | 8.18M |
| 2026-07-28 | CNY 6.11 | -0.16% | CNY 6.08 | CNY 6.23 | CNY 6.07 | 5.40M |
| 2026-07-27 | CNY 6.12 | +2.68% | CNY 5.99 | CNY 6.13 | CNY 5.91 | 5.50M |
| 2026-07-24 | CNY 5.96 | -1.81% | CNY 6.00 | CNY 6.10 | CNY 5.93 | 5.11M |
| 2026-07-23 | CNY 6.07 | +2.02% | CNY 5.95 | CNY 6.08 | CNY 5.95 | 5.79M |
| 2026-07-22 | CNY 5.95 | -4.65% | CNY 6.15 | CNY 6.24 | CNY 5.95 | 6.69M |
| 2026-07-21 | CNY 6.24 | +0.81% | CNY 6.28 | CNY 6.28 | CNY 5.86 | 10.02M |
| 2026-07-20 | CNY 6.19 | -2.67% | CNY 6.37 | CNY 6.49 | CNY 6.14 | 7.32M |
| 2026-07-17 | CNY 6.36 | -3.93% | CNY 6.60 | CNY 6.63 | CNY 6.23 | 8.73M |
| 2026-07-16 | CNY 6.62 | -1.93% | CNY 6.75 | CNY 6.78 | CNY 6.57 | 6.54M |
| 2026-07-15 | CNY 6.75 | 0.00% | CNY 6.74 | CNY 6.95 | CNY 6.66 | 7.72M |
| 2026-07-14 | CNY 6.75 | -0.15% | CNY 6.74 | CNY 6.86 | CNY 6.56 | 8.86M |
| 2026-07-13 | CNY 6.76 | -8.89% | CNY 7.34 | CNY 7.36 | CNY 6.75 | 13.54M |
| 2026-07-10 | CNY 7.42 | -1.59% | CNY 7.50 | CNY 7.84 | CNY 7.39 | 10.32M |
| 2026-07-09 | CNY 7.54 | +2.17% | CNY 7.42 | CNY 7.61 | CNY 7.29 | 11.10M |
| 2026-07-08 | CNY 7.38 | -5.51% | CNY 7.82 | CNY 7.85 | CNY 7.37 | 11.36M |
| 2026-07-07 | CNY 7.81 | +1.03% | CNY 7.70 | CNY 8.00 | CNY 7.58 | 13.31M |
| 2026-07-06 | CNY 7.73 | -3.37% | CNY 7.98 | CNY 8.06 | CNY 7.70 | 14.39M |
| 2026-07-03 | CNY 8.00 | -5.88% | CNY 8.50 | CNY 8.62 | CNY 7.98 | 25.10M |
| 2026-07-02 | CNY 8.50 | +4.04% | CNY 8.06 | CNY 8.83 | CNY 7.93 | 29.94M |
| 2026-07-01 | CNY 8.17 | +3.68% | CNY 7.90 | CNY 8.39 | CNY 7.80 | 18.50M |
| 2026-06-30 | CNY 7.88 | -1.62% | CNY 8.02 | CNY 8.08 | CNY 7.71 | 17.92M |
| 2026-06-29 | CNY 8.01 | +9.88% | CNY 7.30 | CNY 8.03 | CNY 7.21 | 24.86M |
| 2026-06-26 | CNY 7.29 | +1.67% | CNY 7.12 | CNY 7.44 | CNY 6.97 | 14.85M |
| 2026-06-25 | CNY 7.17 | -3.76% | CNY 7.44 | CNY 7.44 | CNY 7.09 | 10.47M |
| 2026-06-24 | CNY 7.45 | -2.49% | CNY 7.60 | CNY 7.69 | CNY 7.36 | 9.38M |
| 2026-06-23 | CNY 7.64 | -2.30% | CNY 7.78 | CNY 7.95 | CNY 7.58 | 10.51M |
| 2026-06-22 | CNY 7.82 | +0.13% | CNY 7.87 | CNY 7.87 | CNY 7.46 | 14.53M |
| 2026-06-18 | CNY 7.81 | -1.88% | CNY 7.96 | CNY 7.96 | CNY 7.76 | 7.63M |
| 2026-06-17 | CNY 7.96 | -2.09% | CNY 8.03 | CNY 8.22 | CNY 7.91 | 10.76M |
| 2026-06-16 | CNY 8.13 | +7.97% | CNY 7.50 | CNY 8.20 | CNY 7.49 | 22.34M |
| 2026-06-15 | CNY 7.53 | +3.15% | CNY 7.37 | CNY 7.55 | CNY 7.33 | 10.03M |
| 2026-06-12 | CNY 7.30 | -2.14% | CNY 7.50 | CNY 7.60 | CNY 7.25 | 10.37M |
| 2026-06-11 | CNY 7.46 | -0.53% | CNY 7.44 | CNY 7.56 | CNY 7.31 | 11.40M |
| 2026-06-10 | CNY 7.50 | +7.91% | CNY 6.91 | CNY 7.58 | CNY 6.90 | 20.41M |
| 2026-06-09 | CNY 6.95 | +2.21% | CNY 6.90 | CNY 6.99 | CNY 6.68 | 6.40M |
| 2026-06-08 | CNY 6.80 | -4.63% | CNY 6.98 | CNY 7.09 | CNY 6.70 | 8.29M |
| 2026-06-05 | CNY 7.13 | -1.38% | CNY 7.15 | CNY 7.31 | CNY 6.95 | 9.27M |
| 2026-06-04 | CNY 7.23 | +3.43% | CNY 6.93 | CNY 7.25 | CNY 6.88 | 9.91M |
| 2026-06-03 | CNY 6.99 | +0.14% | CNY 6.97 | CNY 7.18 | CNY 6.91 | 7.14M |
| 2026-06-02 | CNY 6.98 | +0.29% | CNY 6.91 | CNY 7.04 | CNY 6.83 | 6.26M |
| 2026-06-01 | CNY 6.96 | +0.87% | CNY 6.86 | CNY 7.08 | CNY 6.74 | 7.28M |
| 2026-05-29 | CNY 6.90 | -7.26% | CNY 7.45 | CNY 7.56 | CNY 6.90 | 13.10M |
| 2026-05-28 | CNY 7.44 | +7.98% | CNY 6.82 | CNY 7.64 | CNY 6.82 | 16.12M |
| 2026-05-27 | CNY 6.89 | -4.17% | CNY 7.21 | CNY 7.21 | CNY 6.86 | 7.00M |
| 2026-05-26 | CNY 7.19 | -2.84% | CNY 7.35 | CNY 7.36 | CNY 7.12 | 5.77M |