Skip to main content
Shanghai Chemspec Corporation (SHA:688602)
China flag China · Delayed Price · Currency is CNY
8.00
+0.10 (1.27%)
Apr 29, 2026, 4:00 PM EDT

Shanghai Chemspec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.818.077.818.008.001.27%5,162,992
Apr 28, 20268.008.047.867.907.90-1.37%6,082,469
Apr 27, 20267.768.057.738.018.013.49%7,611,345
Apr 24, 20267.687.827.537.747.74-2.40%9,134,163
Apr 23, 20268.118.157.917.937.93-2.22%6,199,172
Apr 22, 20268.098.178.048.118.11-0.25%4,205,296
Apr 21, 20268.148.218.088.138.13-0.25%6,684,632
Apr 20, 20268.308.308.058.158.15-1.81%11,409,414
Apr 17, 20268.228.358.228.308.300.36%9,535,592
Apr 16, 20268.268.328.118.278.270.12%12,341,124
Apr 15, 20267.738.407.718.268.267.13%24,511,876
Apr 14, 20267.707.727.587.717.710.92%4,865,965
Apr 13, 20267.667.717.567.647.64-1.04%4,831,175
Apr 10, 20267.657.827.657.727.721.18%5,248,858
Apr 9, 20267.727.797.637.637.63-1.55%5,174,589
Apr 8, 20267.677.787.637.757.752.79%6,060,301
Apr 7, 20267.357.667.257.547.543.43%6,460,910
Apr 3, 20267.537.537.297.297.29-2.80%3,821,220
Apr 2, 20267.637.667.457.507.50-2.22%4,470,177
Apr 1, 20267.647.717.577.677.671.99%3,866,295
Mar 31, 20267.667.767.527.527.52-2.59%5,224,047
Mar 30, 20267.657.787.607.727.72-0.90%4,796,022
Mar 27, 20267.357.827.357.797.794.42%7,400,366
Mar 26, 20267.567.687.457.467.46-1.71%5,649,436
Mar 25, 20267.417.627.417.597.592.57%7,062,541
Mar 24, 20267.407.427.157.407.403.93%6,656,385
Mar 23, 20267.447.487.107.127.12-6.32%8,882,670
Mar 20, 20267.907.947.587.607.60-3.92%7,378,502
Mar 19, 20268.058.077.837.917.91-2.59%6,264,614
Mar 18, 20268.058.128.018.128.120.50%5,204,678
Mar 17, 20268.308.368.088.088.08-2.30%6,433,665
Mar 16, 20268.238.328.218.278.270.36%5,221,227
Mar 13, 20268.288.438.238.248.24-0.96%6,872,493
Mar 12, 20268.278.398.248.328.320.73%8,414,138
Mar 11, 20268.278.308.218.268.26-4,629,206
Mar 10, 20268.178.298.148.268.261.35%5,266,933
Mar 9, 20268.258.258.048.158.15-1.81%6,629,321
Mar 6, 20268.058.337.988.308.302.72%7,321,270
Mar 5, 20268.028.188.028.088.081.76%7,513,615
Mar 4, 20267.908.127.887.947.94-1.98%9,682,150
Mar 3, 20268.578.618.088.108.10-5.26%12,873,770
Mar 2, 20268.688.778.488.558.55-2.84%9,429,406
Feb 27, 20268.848.848.738.808.80-0.56%6,683,612
Feb 26, 20268.888.958.778.858.85-0.11%9,751,532
Feb 25, 20268.608.928.608.868.863.02%13,877,080
Feb 24, 20268.488.648.458.608.601.90%8,288,478
Feb 13, 20268.478.638.438.448.44-0.35%6,532,566
Feb 12, 20268.508.578.408.478.47-0.70%7,824,812
Feb 11, 20268.508.668.468.538.530.47%7,457,509
Feb 10, 20268.608.638.468.498.49-1.28%7,265,251
Feb 9, 20268.458.648.418.608.602.99%7,892,879
Feb 6, 20268.278.448.118.358.35-0.83%10,433,240
Feb 5, 20268.568.608.398.428.42-2.09%8,556,948
Feb 4, 20268.578.648.508.608.600.23%7,912,038
Feb 3, 20268.498.608.478.588.581.54%7,019,586
Feb 2, 20268.748.808.438.458.45-3.43%11,779,730
Jan 30, 20268.948.948.558.758.75-4.16%18,056,041
Jan 29, 20269.199.439.079.139.13-0.76%14,245,134
Jan 28, 20269.289.439.149.209.20-0.76%11,839,610
Jan 27, 20269.359.408.889.279.27-1.38%22,003,670
Jan 26, 20269.649.829.269.409.40-1.98%20,376,550
Jan 23, 20269.369.659.349.599.592.46%19,351,277
Jan 22, 20269.399.429.299.369.36-10,261,830
Jan 21, 20269.229.409.109.369.361.08%12,436,840
Jan 20, 20269.349.429.189.269.26-0.86%11,571,924
Jan 19, 20269.159.429.139.349.341.85%16,006,860
Jan 16, 20269.259.359.079.179.170.22%13,587,592
Jan 15, 20269.099.289.039.159.150.11%12,044,155
Jan 14, 20269.089.248.959.149.140.66%16,576,247
Jan 13, 20269.299.319.039.089.08-1.84%13,635,810
Jan 12, 20269.169.269.089.259.251.09%15,347,540
Jan 9, 20269.029.179.009.159.150.55%13,968,110
Jan 8, 20269.189.249.069.109.10-0.76%17,293,460
Jan 7, 20269.059.328.939.179.172.00%21,902,090
Jan 6, 20268.889.068.888.998.991.35%11,484,770
Jan 5, 20268.688.898.678.878.872.19%11,358,252
Dec 31, 20258.748.788.598.688.68-0.57%10,657,244
Dec 30, 20258.748.848.658.738.73-1.47%8,481,509
Dec 29, 20258.968.978.728.868.86-0.89%9,841,903
Dec 26, 20258.869.108.868.948.940.90%14,058,940
Dec 25, 20258.838.908.698.868.86-0.11%9,311,468
Dec 24, 20258.668.988.668.878.871.60%12,675,086
Dec 23, 20258.568.858.458.738.732.11%16,168,043
Dec 22, 20258.518.618.408.558.550.47%8,540,920
Dec 19, 20258.458.548.408.518.511.43%8,195,709
Dec 18, 20258.368.588.318.398.39-9,110,664
Dec 17, 20258.388.438.168.398.390.36%11,822,053
Dec 16, 20258.608.678.338.368.36-3.35%11,896,340
Dec 15, 20258.628.778.558.658.650.23%8,961,208
Dec 12, 20258.838.908.618.638.63-2.15%15,734,150
Dec 11, 20259.089.158.798.828.82-2.86%12,840,972
Dec 10, 20259.179.259.009.089.08-0.98%10,949,161
Dec 9, 20259.269.469.159.179.17-1.50%13,090,960
Dec 8, 20258.859.468.819.319.315.56%22,347,735
Dec 5, 20258.708.848.618.828.820.80%9,661,130
Dec 4, 20258.838.998.688.758.75-1.69%10,298,138
Dec 3, 20259.129.218.848.908.90-2.41%14,291,198
Dec 2, 20259.159.249.089.129.12-1.72%14,048,610
Dec 1, 20259.559.579.119.289.28-1.90%23,922,840
Nov 28, 20259.319.689.219.469.460.96%25,818,320