ABA Chemicals Corporation (SHE:300261)
China
· Delayed Price · Currency is CNY 5.96
0.00 (0.00%)
Apr 29, 2026, 3:04 PM CST
ABA Chemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.88 | 6.04 | 5.77 | 5.96 | 5.96 | - | 11,826,220 |
| Apr 28, 2026 | 5.90 | 6.08 | 5.90 | 5.96 | 5.96 | - | 13,111,450 |
| Apr 27, 2026 | 6.02 | 6.02 | 5.90 | 5.96 | 5.96 | -1.32% | 9,090,717 |
| Apr 24, 2026 | 6.00 | 6.07 | 5.87 | 6.04 | 6.04 | 0.50% | 14,769,760 |
| Apr 23, 2026 | 6.11 | 6.11 | 6.00 | 6.01 | 6.01 | -1.48% | 11,003,820 |
| Apr 22, 2026 | 6.09 | 6.11 | 6.05 | 6.10 | 6.10 | 0.16% | 8,028,400 |
| Apr 21, 2026 | 6.21 | 6.23 | 6.03 | 6.09 | 6.09 | -1.93% | 16,684,120 |
| Apr 20, 2026 | 6.11 | 6.26 | 6.05 | 6.21 | 6.21 | 1.64% | 12,903,450 |
| Apr 17, 2026 | 6.20 | 6.21 | 6.06 | 6.11 | 6.11 | -1.29% | 13,342,410 |
| Apr 16, 2026 | 6.17 | 6.21 | 6.13 | 6.19 | 6.19 | 0.16% | 10,399,500 |
| Apr 15, 2026 | 6.28 | 6.29 | 6.15 | 6.18 | 6.18 | -1.12% | 9,995,041 |
| Apr 14, 2026 | 6.27 | 6.30 | 6.13 | 6.25 | 6.25 | -0.32% | 11,973,260 |
| Apr 13, 2026 | 6.24 | 6.28 | 6.18 | 6.27 | 6.27 | -0.48% | 8,574,550 |
| Apr 10, 2026 | 6.31 | 6.40 | 6.30 | 6.30 | 6.30 | -0.16% | 9,295,200 |
| Apr 9, 2026 | 6.49 | 6.52 | 6.29 | 6.31 | 6.31 | -3.37% | 13,101,450 |
| Apr 8, 2026 | 6.46 | 6.54 | 6.40 | 6.53 | 6.53 | 1.24% | 16,205,650 |
| Apr 7, 2026 | 6.27 | 6.45 | 6.24 | 6.45 | 6.45 | 3.37% | 13,686,000 |
| Apr 3, 2026 | 6.38 | 6.41 | 6.22 | 6.24 | 6.24 | -2.35% | 9,978,000 |
| Apr 2, 2026 | 6.41 | 6.58 | 6.37 | 6.39 | 6.39 | -0.62% | 15,462,290 |
| Apr 1, 2026 | 6.43 | 6.45 | 6.30 | 6.43 | 6.43 | 1.74% | 11,389,330 |
| Mar 31, 2026 | 6.47 | 6.50 | 6.31 | 6.32 | 6.32 | -2.32% | 13,716,400 |
| Mar 30, 2026 | 6.34 | 6.55 | 6.32 | 6.47 | 6.47 | 0.94% | 17,215,790 |
| Mar 27, 2026 | 6.12 | 6.43 | 6.08 | 6.41 | 6.41 | 3.89% | 18,105,146 |
| Mar 26, 2026 | 6.28 | 6.42 | 6.15 | 6.17 | 6.17 | -2.37% | 13,733,500 |
| Mar 25, 2026 | 6.27 | 6.34 | 6.24 | 6.32 | 6.32 | 1.61% | 11,874,580 |
| Mar 24, 2026 | 6.24 | 6.26 | 6.05 | 6.22 | 6.22 | 2.81% | 14,926,260 |
| Mar 23, 2026 | 6.40 | 6.47 | 6.00 | 6.05 | 6.05 | -8.19% | 27,887,700 |
| Mar 20, 2026 | 6.95 | 6.98 | 6.56 | 6.59 | 6.59 | -4.63% | 30,263,960 |
| Mar 19, 2026 | 7.10 | 7.15 | 6.90 | 6.91 | 6.91 | -2.54% | 21,796,320 |
| Mar 18, 2026 | 7.15 | 7.21 | 7.03 | 7.09 | 7.09 | -1.53% | 20,537,430 |
| Mar 17, 2026 | 7.30 | 7.46 | 7.19 | 7.20 | 7.20 | -1.64% | 25,753,300 |
| Mar 16, 2026 | 7.28 | 7.56 | 7.25 | 7.32 | 7.32 | - | 36,593,150 |
| Mar 13, 2026 | 7.39 | 7.59 | 7.26 | 7.32 | 7.32 | 0.83% | 55,262,240 |
| Mar 12, 2026 | 7.16 | 7.35 | 7.12 | 7.26 | 7.26 | 1.40% | 29,742,296 |
| Mar 11, 2026 | 7.11 | 7.19 | 7.03 | 7.16 | 7.16 | 0.70% | 20,815,000 |
| Mar 10, 2026 | 7.17 | 7.18 | 7.06 | 7.11 | 7.11 | - | 17,709,950 |
| Mar 9, 2026 | 7.25 | 7.32 | 7.05 | 7.11 | 7.11 | -1.80% | 23,637,210 |
| Mar 6, 2026 | 6.87 | 7.25 | 6.83 | 7.24 | 7.24 | 5.08% | 34,535,280 |
| Mar 5, 2026 | 6.89 | 6.97 | 6.83 | 6.89 | 6.89 | 1.03% | 16,835,838 |
| Mar 4, 2026 | 6.77 | 6.96 | 6.75 | 6.82 | 6.82 | -0.15% | 18,871,970 |
| Mar 3, 2026 | 7.27 | 7.29 | 6.82 | 6.83 | 6.83 | -5.53% | 32,758,400 |
| Mar 2, 2026 | 7.30 | 7.43 | 7.15 | 7.23 | 7.23 | -2.56% | 22,134,500 |
| Feb 27, 2026 | 7.45 | 7.50 | 7.35 | 7.42 | 7.42 | - | 20,002,100 |
| Feb 26, 2026 | 7.46 | 7.68 | 7.40 | 7.42 | 7.42 | -0.27% | 36,683,600 |
| Feb 25, 2026 | 7.16 | 7.76 | 7.16 | 7.44 | 7.44 | 3.77% | 52,481,460 |
| Feb 24, 2026 | 6.98 | 7.18 | 6.98 | 7.17 | 7.17 | 3.76% | 23,725,530 |
| Feb 13, 2026 | 7.02 | 7.09 | 6.90 | 6.91 | 6.91 | -1.99% | 20,058,100 |
| Feb 12, 2026 | 7.22 | 7.27 | 7.05 | 7.05 | 7.05 | -2.89% | 24,975,920 |
| Feb 11, 2026 | 7.27 | 7.44 | 7.22 | 7.26 | 7.26 | -0.27% | 22,455,120 |
| Feb 10, 2026 | 7.37 | 7.38 | 7.26 | 7.28 | 7.28 | -2.93% | 37,356,460 |
| Feb 9, 2026 | 7.14 | 7.70 | 7.10 | 7.50 | 7.50 | 6.08% | 47,151,150 |
| Feb 6, 2026 | 6.93 | 7.19 | 6.92 | 7.07 | 7.07 | 1.14% | 18,801,980 |
| Feb 5, 2026 | 7.09 | 7.17 | 6.98 | 6.99 | 6.99 | -1.55% | 16,281,240 |
| Feb 4, 2026 | 6.93 | 7.30 | 6.93 | 7.10 | 7.10 | 2.60% | 28,515,350 |
| Feb 3, 2026 | 6.97 | 7.00 | 6.86 | 6.92 | 6.92 | 1.02% | 13,808,440 |
| Feb 2, 2026 | 7.22 | 7.25 | 6.85 | 6.85 | 6.85 | -7.18% | 32,194,900 |
| Jan 30, 2026 | 7.37 | 7.47 | 7.20 | 7.38 | 7.38 | -0.81% | 27,095,490 |
| Jan 29, 2026 | 7.48 | 7.66 | 7.39 | 7.44 | 7.44 | -1.06% | 29,459,420 |
| Jan 28, 2026 | 7.57 | 7.72 | 7.51 | 7.52 | 7.52 | -0.53% | 29,965,620 |
| Jan 27, 2026 | 7.53 | 7.59 | 7.35 | 7.56 | 7.56 | -1.05% | 31,241,018 |
| Jan 26, 2026 | 7.51 | 7.77 | 7.49 | 7.64 | 7.64 | 0.39% | 43,350,955 |
| Jan 23, 2026 | 7.31 | 7.71 | 7.29 | 7.61 | 7.61 | 4.39% | 48,856,114 |
| Jan 22, 2026 | 7.22 | 7.35 | 7.19 | 7.29 | 7.29 | 0.55% | 18,399,470 |
| Jan 21, 2026 | 7.21 | 7.28 | 7.17 | 7.25 | 7.25 | - | 14,875,954 |
| Jan 20, 2026 | 7.17 | 7.32 | 7.14 | 7.25 | 7.25 | 1.12% | 23,130,550 |
| Jan 19, 2026 | 7.11 | 7.20 | 7.05 | 7.17 | 7.17 | 0.56% | 15,541,050 |
| Jan 16, 2026 | 7.28 | 7.31 | 7.10 | 7.13 | 7.13 | -2.46% | 23,997,815 |
| Jan 15, 2026 | 7.10 | 7.37 | 7.08 | 7.31 | 7.31 | 2.38% | 35,853,510 |
| Jan 14, 2026 | 7.16 | 7.28 | 7.04 | 7.14 | 7.14 | -0.70% | 28,435,520 |
| Jan 13, 2026 | 7.14 | 7.34 | 7.06 | 7.19 | 7.19 | 0.70% | 33,360,000 |
| Jan 12, 2026 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | 2.15% | 19,422,260 |
| Jan 9, 2026 | 6.97 | 6.99 | 6.91 | 6.99 | 6.99 | 0.43% | 15,856,051 |
| Jan 8, 2026 | 6.92 | 6.98 | 6.90 | 6.96 | 6.96 | 0.87% | 11,785,190 |
| Jan 7, 2026 | 7.00 | 7.06 | 6.88 | 6.90 | 6.90 | -1.43% | 12,904,090 |
| Jan 6, 2026 | 6.86 | 7.01 | 6.86 | 7.00 | 7.00 | 2.04% | 16,970,500 |
| Jan 5, 2026 | 6.73 | 6.87 | 6.72 | 6.86 | 6.86 | 1.93% | 12,711,200 |
| Dec 31, 2025 | 6.74 | 6.75 | 6.62 | 6.73 | 6.73 | 0.45% | 8,693,800 |
| Dec 30, 2025 | 6.76 | 6.79 | 6.68 | 6.70 | 6.70 | -0.59% | 9,577,445 |
| Dec 29, 2025 | 6.79 | 6.80 | 6.72 | 6.74 | 6.74 | -0.59% | 7,240,310 |
| Dec 26, 2025 | 6.81 | 6.85 | 6.74 | 6.78 | 6.78 | -0.73% | 8,818,918 |
| Dec 25, 2025 | 6.75 | 6.87 | 6.72 | 6.83 | 6.83 | 1.19% | 10,873,300 |
| Dec 24, 2025 | 6.67 | 6.76 | 6.63 | 6.75 | 6.75 | 0.90% | 8,358,750 |
| Dec 23, 2025 | 6.77 | 6.78 | 6.67 | 6.69 | 6.69 | -0.89% | 7,322,433 |
| Dec 22, 2025 | 6.76 | 6.80 | 6.72 | 6.75 | 6.75 | 0.15% | 7,842,500 |
| Dec 19, 2025 | 6.64 | 6.77 | 6.62 | 6.74 | 6.74 | 1.51% | 10,431,460 |
| Dec 18, 2025 | 6.57 | 6.78 | 6.54 | 6.64 | 6.64 | 0.91% | 12,950,260 |
| Dec 17, 2025 | 6.54 | 6.62 | 6.45 | 6.58 | 6.58 | 0.30% | 10,160,410 |
| Dec 16, 2025 | 6.72 | 6.73 | 6.55 | 6.56 | 6.56 | -2.53% | 11,947,260 |
| Dec 15, 2025 | 6.65 | 6.79 | 6.58 | 6.73 | 6.73 | 0.30% | 13,701,230 |
| Dec 12, 2025 | 6.82 | 6.88 | 6.71 | 6.71 | 6.71 | -2.33% | 22,980,450 |
| Dec 11, 2025 | 7.00 | 7.04 | 6.86 | 6.87 | 6.87 | -1.86% | 13,875,260 |
| Dec 10, 2025 | 7.06 | 7.07 | 6.95 | 7.00 | 7.00 | -0.99% | 14,909,250 |
| Dec 9, 2025 | 7.17 | 7.17 | 7.06 | 7.07 | 7.07 | -1.53% | 13,600,160 |
| Dec 8, 2025 | 7.22 | 7.29 | 7.16 | 7.18 | 7.18 | -0.28% | 14,960,430 |
| Dec 5, 2025 | 7.14 | 7.23 | 7.05 | 7.20 | 7.20 | 0.84% | 11,391,490 |
| Dec 4, 2025 | 7.26 | 7.26 | 7.11 | 7.14 | 7.14 | -1.79% | 12,794,700 |
| Dec 3, 2025 | 7.34 | 7.42 | 7.25 | 7.27 | 7.27 | -1.22% | 14,137,500 |
| Dec 2, 2025 | 7.54 | 7.54 | 7.31 | 7.36 | 7.36 | -2.26% | 14,499,200 |
| Dec 1, 2025 | 7.46 | 7.59 | 7.43 | 7.53 | 7.53 | 1.89% | 18,773,280 |
| Nov 28, 2025 | 7.34 | 7.41 | 7.32 | 7.39 | 7.39 | - | 11,724,720 |