Guangxi Hechi Chemical Co., Ltd (SHE:000953)
China
· Delayed Price · Currency is CNY 6.92
+0.08 (1.17%)
Apr 29, 2026, 3:04 PM CST
Guangxi Hechi Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.83 | 6.99 | 6.80 | 6.92 | 6.92 | 1.17% | 10,026,100 |
| Apr 28, 2026 | 6.76 | 6.91 | 6.75 | 6.84 | 6.84 | 0.29% | 9,594,200 |
| Apr 27, 2026 | 6.76 | 6.88 | 6.49 | 6.82 | 6.82 | 1.19% | 15,261,600 |
| Apr 24, 2026 | 6.71 | 7.06 | 6.70 | 6.74 | 6.74 | 3.53% | 16,998,260 |
| Apr 23, 2026 | 6.60 | 6.60 | 6.45 | 6.51 | 6.51 | -1.21% | 5,532,000 |
| Apr 22, 2026 | 6.65 | 6.65 | 6.55 | 6.59 | 6.59 | -0.45% | 3,414,900 |
| Apr 21, 2026 | 6.64 | 6.65 | 6.55 | 6.62 | 6.62 | - | 4,474,900 |
| Apr 20, 2026 | 6.50 | 6.63 | 6.45 | 6.62 | 6.62 | 1.38% | 6,419,500 |
| Apr 17, 2026 | 6.68 | 6.69 | 6.48 | 6.53 | 6.53 | -2.25% | 7,591,300 |
| Apr 16, 2026 | 6.62 | 6.71 | 6.55 | 6.68 | 6.68 | 0.75% | 5,301,400 |
| Apr 15, 2026 | 6.77 | 6.79 | 6.59 | 6.63 | 6.63 | -1.63% | 6,552,110 |
| Apr 14, 2026 | 6.82 | 6.82 | 6.66 | 6.74 | 6.74 | -0.44% | 5,039,410 |
| Apr 13, 2026 | 6.79 | 6.82 | 6.67 | 6.77 | 6.77 | -0.15% | 6,010,900 |
| Apr 10, 2026 | 6.86 | 6.88 | 6.76 | 6.78 | 6.78 | -0.15% | 6,639,360 |
| Apr 9, 2026 | 6.96 | 7.03 | 6.78 | 6.79 | 6.79 | -2.86% | 7,860,660 |
| Apr 8, 2026 | 7.05 | 7.07 | 6.95 | 6.99 | 6.99 | 0.29% | 7,869,460 |
| Apr 7, 2026 | 6.72 | 7.02 | 6.69 | 6.97 | 6.97 | 3.72% | 9,990,810 |
| Apr 3, 2026 | 7.09 | 7.10 | 6.72 | 6.72 | 6.72 | -4.82% | 8,237,310 |
| Apr 2, 2026 | 7.12 | 7.22 | 7.03 | 7.06 | 7.06 | -0.56% | 8,524,800 |
| Apr 1, 2026 | 7.11 | 7.15 | 6.94 | 7.10 | 7.10 | 1.43% | 7,552,060 |
| Mar 31, 2026 | 7.15 | 7.25 | 7.00 | 7.00 | 7.00 | -2.23% | 8,441,600 |
| Mar 30, 2026 | 7.06 | 7.19 | 6.98 | 7.16 | 7.16 | 0.99% | 9,914,070 |
| Mar 27, 2026 | 6.85 | 7.11 | 6.80 | 7.09 | 7.09 | 3.35% | 10,822,200 |
| Mar 26, 2026 | 6.97 | 7.05 | 6.81 | 6.86 | 6.86 | -1.58% | 7,423,201 |
| Mar 25, 2026 | 6.80 | 6.99 | 6.77 | 6.97 | 6.97 | 2.95% | 7,354,100 |
| Mar 24, 2026 | 6.55 | 6.80 | 6.49 | 6.77 | 6.77 | 4.96% | 10,197,600 |
| Mar 23, 2026 | 6.80 | 6.81 | 6.39 | 6.45 | 6.45 | -5.43% | 9,583,174 |
| Mar 20, 2026 | 7.22 | 7.24 | 6.82 | 6.82 | 6.82 | -4.75% | 11,908,900 |
| Mar 19, 2026 | 7.42 | 7.48 | 7.10 | 7.16 | 7.16 | -3.24% | 15,331,640 |
| Mar 18, 2026 | 7.26 | 7.41 | 7.13 | 7.40 | 7.40 | 2.49% | 11,368,300 |
| Mar 17, 2026 | 7.46 | 7.46 | 7.21 | 7.22 | 7.22 | -3.35% | 10,288,200 |
| Mar 16, 2026 | 7.36 | 7.54 | 7.32 | 7.47 | 7.47 | 1.49% | 12,448,600 |
| Mar 13, 2026 | 7.32 | 7.48 | 7.27 | 7.36 | 7.36 | 0.68% | 11,165,200 |
| Mar 12, 2026 | 7.41 | 7.46 | 7.30 | 7.31 | 7.31 | -1.08% | 8,457,700 |
| Mar 11, 2026 | 7.45 | 7.45 | 7.34 | 7.39 | 7.39 | -0.40% | 6,714,100 |
| Mar 10, 2026 | 7.42 | 7.43 | 7.33 | 7.42 | 7.42 | 0.82% | 8,069,739 |
| Mar 9, 2026 | 7.40 | 7.48 | 7.32 | 7.36 | 7.36 | -0.27% | 10,576,900 |
| Mar 6, 2026 | 7.15 | 7.38 | 7.12 | 7.38 | 7.38 | 3.36% | 10,929,100 |
| Mar 5, 2026 | 7.30 | 7.31 | 7.13 | 7.14 | 7.14 | -1.79% | 9,105,001 |
| Mar 4, 2026 | 7.07 | 7.38 | 6.99 | 7.27 | 7.27 | 1.11% | 12,078,400 |
| Mar 3, 2026 | 7.52 | 7.68 | 7.18 | 7.19 | 7.19 | -4.77% | 18,340,500 |
| Mar 2, 2026 | 7.50 | 7.65 | 7.45 | 7.55 | 7.55 | 0.67% | 13,726,727 |
| Feb 27, 2026 | 7.41 | 7.51 | 7.41 | 7.50 | 7.50 | 0.54% | 9,219,502 |
| Feb 26, 2026 | 7.53 | 7.64 | 7.45 | 7.46 | 7.46 | -0.93% | 13,277,870 |
| Feb 25, 2026 | 7.60 | 7.62 | 7.40 | 7.53 | 7.53 | -0.40% | 23,696,690 |
| Feb 24, 2026 | 7.32 | 7.96 | 7.30 | 7.56 | 7.56 | 4.42% | 33,109,060 |
| Feb 13, 2026 | 7.27 | 7.33 | 7.22 | 7.24 | 7.24 | -0.14% | 6,517,100 |
| Feb 12, 2026 | 7.38 | 7.38 | 7.22 | 7.25 | 7.25 | -1.76% | 8,179,400 |
| Feb 11, 2026 | 7.30 | 7.38 | 7.26 | 7.38 | 7.38 | 1.37% | 8,778,311 |
| Feb 10, 2026 | 7.31 | 7.34 | 7.26 | 7.28 | 7.28 | -0.41% | 6,020,600 |
| Feb 9, 2026 | 7.26 | 7.31 | 7.24 | 7.31 | 7.31 | 0.69% | 6,978,929 |
| Feb 6, 2026 | 7.20 | 7.33 | 7.15 | 7.26 | 7.26 | 1.54% | 9,044,743 |
| Feb 5, 2026 | 7.15 | 7.22 | 7.13 | 7.15 | 7.15 | -0.28% | 4,707,200 |
| Feb 4, 2026 | 7.16 | 7.19 | 7.10 | 7.17 | 7.17 | 0.42% | 4,850,100 |
| Feb 3, 2026 | 7.07 | 7.14 | 7.06 | 7.14 | 7.14 | 0.85% | 4,796,000 |
| Feb 2, 2026 | 7.14 | 7.24 | 7.08 | 7.08 | 7.08 | -1.39% | 6,076,600 |
| Jan 30, 2026 | 7.10 | 7.21 | 7.08 | 7.18 | 7.18 | 1.13% | 5,311,143 |
| Jan 29, 2026 | 7.20 | 7.20 | 7.09 | 7.10 | 7.10 | -1.53% | 6,951,243 |
| Jan 28, 2026 | 7.23 | 7.26 | 7.19 | 7.21 | 7.21 | -0.55% | 7,339,320 |
| Jan 27, 2026 | 7.36 | 7.37 | 7.19 | 7.25 | 7.25 | -1.89% | 9,016,000 |
| Jan 26, 2026 | 7.34 | 7.47 | 7.31 | 7.39 | 7.39 | 0.68% | 10,580,000 |
| Jan 23, 2026 | 7.31 | 7.34 | 7.29 | 7.34 | 7.34 | 0.27% | 8,127,300 |
| Jan 22, 2026 | 7.30 | 7.34 | 7.29 | 7.32 | 7.32 | 0.27% | 5,855,900 |
| Jan 21, 2026 | 7.27 | 7.32 | 7.26 | 7.30 | 7.30 | - | 5,010,301 |
| Jan 20, 2026 | 7.37 | 7.39 | 7.25 | 7.30 | 7.30 | -0.95% | 8,390,900 |
| Jan 19, 2026 | 7.38 | 7.41 | 7.33 | 7.37 | 7.37 | -0.54% | 7,193,100 |
| Jan 16, 2026 | 7.38 | 7.51 | 7.35 | 7.41 | 7.41 | 0.41% | 7,313,900 |
| Jan 15, 2026 | 7.52 | 7.59 | 7.38 | 7.38 | 7.38 | -3.15% | 12,752,700 |
| Jan 14, 2026 | 7.38 | 7.85 | 7.23 | 7.62 | 7.62 | 2.97% | 25,216,000 |
| Jan 13, 2026 | 7.37 | 7.53 | 7.32 | 7.40 | 7.40 | 0.54% | 16,021,330 |
| Jan 12, 2026 | 7.35 | 7.38 | 7.31 | 7.36 | 7.36 | 0.14% | 10,900,970 |
| Jan 9, 2026 | 7.28 | 7.38 | 7.28 | 7.35 | 7.35 | 0.82% | 8,967,201 |
| Jan 8, 2026 | 7.25 | 7.30 | 7.23 | 7.29 | 7.29 | 0.55% | 6,021,962 |
| Jan 7, 2026 | 7.30 | 7.36 | 7.23 | 7.25 | 7.25 | -1.09% | 8,919,525 |
| Jan 6, 2026 | 7.30 | 7.37 | 7.29 | 7.33 | 7.33 | 0.41% | 8,771,700 |
| Jan 5, 2026 | 7.23 | 7.30 | 7.17 | 7.30 | 7.30 | 1.11% | 7,701,500 |
| Dec 31, 2025 | 7.29 | 7.30 | 7.12 | 7.22 | 7.22 | - | 9,874,239 |
| Dec 30, 2025 | 7.28 | 7.35 | 7.21 | 7.22 | 7.22 | -1.50% | 9,004,300 |
| Dec 29, 2025 | 7.34 | 7.38 | 7.24 | 7.33 | 7.33 | -0.68% | 12,642,500 |
| Dec 26, 2025 | 7.61 | 7.65 | 7.36 | 7.38 | 7.38 | -3.40% | 17,218,220 |
| Dec 25, 2025 | 7.53 | 7.65 | 7.49 | 7.64 | 7.64 | 1.46% | 10,138,400 |
| Dec 24, 2025 | 7.53 | 7.61 | 7.43 | 7.53 | 7.53 | 0.13% | 11,788,000 |
| Dec 23, 2025 | 7.67 | 7.76 | 7.52 | 7.52 | 7.52 | -2.21% | 14,356,400 |
| Dec 22, 2025 | 7.93 | 7.98 | 7.69 | 7.69 | 7.69 | -2.53% | 18,976,000 |
| Dec 19, 2025 | 7.78 | 8.05 | 7.73 | 7.89 | 7.89 | 5.20% | 25,394,100 |
| Dec 18, 2025 | 7.56 | 7.66 | 7.50 | 7.50 | 7.50 | -1.32% | 9,912,800 |
| Dec 17, 2025 | 7.60 | 7.69 | 7.33 | 7.60 | 7.60 | -0.13% | 18,194,500 |
| Dec 16, 2025 | 7.91 | 8.03 | 7.61 | 7.61 | 7.61 | -3.79% | 16,853,500 |
| Dec 15, 2025 | 7.97 | 8.17 | 7.87 | 7.91 | 7.91 | -1.74% | 19,689,210 |
| Dec 12, 2025 | 8.12 | 8.22 | 7.96 | 8.05 | 8.05 | 0.63% | 27,857,510 |
| Dec 11, 2025 | 8.12 | 8.15 | 7.92 | 8.00 | 8.00 | -1.84% | 28,006,370 |
| Dec 10, 2025 | 7.98 | 8.28 | 7.80 | 8.15 | 8.15 | 1.12% | 54,507,300 |
| Dec 9, 2025 | 7.68 | 8.06 | 7.59 | 8.06 | 8.06 | 9.96% | 34,120,300 |
| Dec 8, 2025 | 7.43 | 7.46 | 7.30 | 7.33 | 7.33 | -0.41% | 7,671,700 |
| Dec 5, 2025 | 7.25 | 7.41 | 7.10 | 7.36 | 7.36 | 1.38% | 12,119,760 |
| Dec 4, 2025 | 7.45 | 7.50 | 7.17 | 7.26 | 7.26 | -2.81% | 15,412,300 |
| Dec 3, 2025 | 7.62 | 7.63 | 7.46 | 7.47 | 7.47 | -2.61% | 14,054,580 |
| Dec 2, 2025 | 7.61 | 7.85 | 7.46 | 7.67 | 7.67 | 0.52% | 18,427,200 |
| Dec 1, 2025 | 7.81 | 7.81 | 7.60 | 7.63 | 7.63 | -2.30% | 19,624,200 |
| Nov 28, 2025 | 7.91 | 7.97 | 7.77 | 7.81 | 7.81 | -2.13% | 19,421,500 |