Guangxi Hechi Chemical Co., Ltd (000953.SZ) SHZ
6.72
-0.34(-4.82%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
-0.34(-4.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.09 | 6.72 | 6.72 | 7.1 | 6.72 | 8.24M |
| April 02, 2026 | 7.12 | 7.06 | 7.06 | 7.22 | 7.03 | 8.63M |
| April 01, 2026 | 7.11 | 7.1 | 7.1 | 7.15 | 6.94 | 7.65M |
| March 31, 2026 | 7.15 | 7 | 7 | 7.25 | 7 | 8.44M |
| March 30, 2026 | 7.06 | 7.16 | 7.16 | 7.19 | 6.98 | 9.94M |
| March 27, 2026 | 6.85 | 7.09 | 7.09 | 7.11 | 6.8 | 10.82M |
| March 26, 2026 | 6.97 | 6.86 | 6.86 | 7.05 | 6.81 | 7.51M |
| March 25, 2026 | 6.8 | 6.97 | 6.97 | 6.99 | 6.77 | 7.46M |
| March 24, 2026 | 6.55 | 6.77 | 6.77 | 6.8 | 6.49 | 10.2M |
| March 23, 2026 | 6.8 | 6.45 | 6.45 | 6.81 | 6.39 | 9.75M |
| March 20, 2026 | 7.22 | 6.82 | 6.82 | 7.24 | 6.82 | 11.91M |
| March 19, 2026 | 7.42 | 7.16 | 7.16 | 7.48 | 7.1 | 15.33M |
| March 18, 2026 | 7.26 | 7.4 | 7.4 | 7.41 | 7.13 | 11.45M |
| March 17, 2026 | 7.46 | 7.22 | 7.22 | 7.46 | 7.21 | 10.29M |
| March 16, 2026 | 7.36 | 7.47 | 7.47 | 7.54 | 7.32 | 12.59M |
| March 13, 2026 | 7.32 | 7.36 | 7.36 | 7.48 | 7.27 | 11.25M |
| March 12, 2026 | 7.41 | 7.31 | 7.31 | 7.46 | 7.3 | 8.59M |
| March 11, 2026 | 7.45 | 7.39 | 7.39 | 7.45 | 7.34 | 6.82M |
| March 10, 2026 | 7.15 | 7.41 | 7.41 | 7.43 | 7.15 | 4.34M |
| March 09, 2026 | 7.4 | 7.36 | 7.36 | 7.48 | 7.32 | 10.69M |
| March 06, 2026 | 7.15 | 7.38 | 7.38 | 7.38 | 7.12 | 11.14M |
| March 05, 2026 | 7.3 | 7.14 | 7.14 | 7.31 | 7.13 | 9.28M |
| March 04, 2026 | 7.41 | 7.16 | 7.16 | 7.41 | 6.99 | 9.57M |
| March 03, 2026 | 7.52 | 7.19 | 7.19 | 7.68 | 7.18 | 18.34M |
| March 02, 2026 | 7.5 | 7.55 | 7.55 | 7.65 | 7.45 | 13.73M |
| February 27, 2026 | 7.41 | 7.5 | 7.5 | 7.51 | 7.41 | 9.22M |
| February 26, 2026 | 7.53 | 7.46 | 7.46 | 7.64 | 7.45 | 13.68M |
| February 25, 2026 | 7.6 | 7.53 | 7.53 | 7.62 | 7.4 | 23.98M |
| February 24, 2026 | 7.32 | 7.56 | 7.56 | 7.96 | 7.3 | 33.49M |
| February 13, 2026 | 7.27 | 7.24 | 0 | 7.33 | 7.22 | 6.56M |
| February 12, 2026 | 7.38 | 7.25 | 0 | 7.38 | 7.22 | 8.29M |
| February 11, 2026 | 7.3 | 7.38 | 0 | 7.38 | 7.26 | 8.78M |
| February 10, 2026 | 7.31 | 7.28 | 0 | 7.34 | 7.26 | 6.02M |
| February 09, 2026 | 7.26 | 7.31 | 0 | 7.31 | 7.24 | 6.98M |
| February 06, 2026 | 7.2 | 7.26 | 0 | 7.33 | 7.15 | 9.13M |
| February 05, 2026 | 7.15 | 7.15 | 0 | 7.22 | 7.13 | 4.76M |
| February 04, 2026 | 7.16 | 7.17 | 0 | 7.19 | 7.1 | 4.85M |
| February 03, 2026 | 7.07 | 7.14 | 0 | 7.14 | 7.06 | 4.85M |
| February 02, 2026 | 7.14 | 7.08 | 0 | 7.24 | 7.08 | 6.08M |
| January 30, 2026 | 7.1 | 7.18 | 0 | 7.21 | 7.08 | 5.31M |
| January 29, 2026 | 7.2 | 7.1 | 0 | 7.2 | 7.09 | 7.15M |
| January 28, 2026 | 7.23 | 7.21 | 0 | 7.26 | 7.19 | 7.34M |
| January 27, 2026 | 7.36 | 7.25 | 0 | 7.37 | 7.19 | 9.14M |
| January 26, 2026 | 7.34 | 7.39 | 0 | 7.47 | 7.31 | 10.85M |
| January 23, 2026 | 7.31 | 7.34 | 0 | 7.34 | 7.29 | 8.21M |
| January 22, 2026 | 7.3 | 7.32 | 0 | 7.34 | 7.29 | 6.02M |
| January 21, 2026 | 7.27 | 7.3 | 0 | 7.32 | 7.26 | 5.01M |
| January 20, 2026 | 7.37 | 7.3 | 0 | 7.39 | 7.25 | 8.5M |
| January 19, 2026 | 7.38 | 7.37 | 0 | 7.41 | 7.33 | 7.19M |
| January 16, 2026 | 7.38 | 7.41 | 0 | 7.51 | 7.35 | 7.67M |
| January 15, 2026 | 7.52 | 7.38 | 0 | 7.59 | 7.38 | 12.97M |
| January 14, 2026 | 7.38 | 7.62 | 0 | 7.85 | 7.23 | 25.22M |
| January 13, 2026 | 7.37 | 7.4 | 0 | 7.53 | 7.32 | 16.02M |
| January 12, 2026 | 7.35 | 7.36 | 0 | 7.38 | 7.31 | 11.07M |
| January 09, 2026 | 7.28 | 7.35 | 0 | 7.38 | 7.28 | 8.97M |
| January 08, 2026 | 7.25 | 7.29 | 0 | 7.3 | 7.23 | 6.18M |
| January 07, 2026 | 7.3 | 7.25 | 0 | 7.36 | 7.23 | 8.92M |
| January 06, 2026 | 7.3 | 7.33 | 0 | 7.37 | 7.29 | 8.85M |
| January 05, 2026 | 7.23 | 7.3 | 0 | 7.3 | 7.17 | 7.7M |
| December 31, 2025 | 7.29 | 7.22 | 0 | 7.3 | 7.12 | 9.87M |