Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

ABA Chemicals Corporation (300261.SZ)

6.69
+0.18
+(2.76%)
At close: 3:04:58 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20256.716.696.536.696.6917,950,144
Apr 30, 20256.716.736.506.516.5117,031,600
Apr 29, 20256.486.796.456.666.6630,996,200
Apr 28, 20256.356.506.236.426.4219,257,994
Apr 25, 20256.456.476.336.346.3417,106,772
Apr 24, 20256.466.696.406.456.4523,719,465
Apr 23, 20256.666.696.426.446.4425,687,100
Apr 22, 20256.546.726.376.676.6730,206,777
Apr 21, 20256.156.576.086.486.4832,389,500
Apr 18, 20256.156.266.076.116.1113,851,739
Apr 17, 20256.206.286.126.176.1716,173,000
Apr 16, 20256.166.346.016.196.1924,898,467
Apr 15, 20256.166.356.126.226.2227,074,900
Apr 14, 20256.096.236.096.166.1621,070,150
Apr 11, 20255.946.215.906.036.0324,218,400
Apr 10, 20256.056.145.955.985.9826,685,892
Apr 9, 20255.705.935.315.875.8734,846,942
Apr 8, 20255.605.935.605.845.8435,447,471
Apr 7, 20256.126.295.305.415.4141,307,587
Apr 3, 20256.606.786.576.636.6318,334,800
Apr 2, 20256.786.826.626.666.6621,007,039
Apr 1, 20256.606.946.606.786.7830,547,534
Mar 31, 20256.886.886.566.586.5830,857,776
Mar 28, 20257.317.336.926.946.9451,891,526
Mar 27, 20257.277.727.257.477.4759,305,169
Mar 26, 20257.457.887.337.387.3866,466,352
Mar 25, 20257.258.107.087.637.6381,020,432
Mar 24, 20256.927.406.827.337.3372,064,843
Mar 21, 20256.787.086.766.936.9333,827,519
Mar 20, 20256.956.976.826.846.8424,561,452
Mar 19, 20256.887.096.787.027.0237,216,949
Mar 18, 20257.007.056.906.916.9130,986,290
Mar 17, 20256.887.136.817.087.0848,153,166
Mar 14, 20256.866.936.706.906.9052,704,769
Mar 13, 20256.487.556.487.017.0184,158,969
Mar 12, 20256.516.596.476.486.4811,896,662
Mar 11, 20256.496.556.416.516.5110,229,200
Mar 10, 20256.546.646.486.526.5211,892,750
Mar 7, 20256.636.656.456.486.4816,046,616
Mar 6, 20256.556.696.506.646.6415,135,802
Mar 5, 20256.696.726.476.546.5413,238,267
Mar 4, 20256.556.716.516.686.6812,546,785
Mar 3, 20256.526.696.516.566.5614,830,367
Feb 28, 20256.746.756.486.506.5015,726,504
Feb 27, 20256.816.856.656.756.7514,212,551
Feb 26, 20256.786.846.756.826.8213,949,573
Feb 25, 20256.786.866.706.786.7812,721,380
Feb 24, 20256.806.926.796.846.8417,860,650
Feb 21, 20256.826.926.726.796.7915,398,744
Feb 20, 20256.776.886.736.856.8513,737,717
Feb 19, 20256.676.796.646.786.7813,519,900
Feb 18, 20256.946.946.636.696.6919,061,398
Feb 17, 20256.987.076.906.946.9418,639,300
Feb 14, 20256.857.056.836.986.9826,725,309
Feb 13, 20256.946.956.836.856.8516,568,871
Feb 12, 20256.906.956.836.896.8920,095,757
Feb 11, 20256.986.996.726.906.9029,667,200
Feb 10, 20257.227.306.856.996.9944,836,784
Feb 7, 20256.576.836.496.766.7626,543,417
Feb 6, 20256.336.516.226.456.4516,042,445
Feb 5, 20256.216.386.206.296.2913,213,257
Jan 27, 20256.286.376.146.156.1512,391,005
Jan 24, 20256.256.316.196.216.2113,614,605
Jan 23, 20256.336.496.256.256.2515,847,000
Jan 22, 20256.336.426.176.286.2818,563,459
Jan 21, 20256.706.726.546.596.599,617,400
Jan 20, 20256.686.776.606.676.679,500,599
Jan 17, 20256.616.706.546.646.6410,561,400
Jan 16, 20256.696.706.566.626.6212,748,257
Jan 15, 20256.716.746.516.586.5814,400,500
Jan 14, 20256.356.706.356.696.6918,725,802
Jan 13, 20256.206.386.126.346.3412,782,381
Jan 10, 20256.566.626.256.276.2712,897,350
Jan 9, 20256.476.656.436.586.5813,621,100
Jan 8, 20256.586.656.336.536.5314,705,900
Jan 7, 20256.586.626.416.586.5816,666,550
Jan 6, 20256.446.706.336.586.5821,335,997
Jan 3, 20256.656.786.406.446.4418,259,700
Jan 2, 20256.866.946.596.656.6515,151,100
Dec 31, 20247.107.136.856.856.8513,512,500
Dec 30, 20247.167.187.007.077.0712,547,400
Dec 27, 20247.147.287.087.217.2111,534,000
Dec 26, 20247.117.207.087.147.1410,390,397
Dec 25, 20247.277.317.037.117.1115,001,300
Dec 24, 20247.307.387.187.277.2712,390,200
Dec 23, 20247.637.667.267.317.3116,903,300
Dec 20, 20247.617.717.557.657.6512,225,900
Dec 19, 20247.527.627.447.567.5614,403,987
Dec 18, 20247.677.737.547.577.5714,467,858
Dec 17, 20247.867.897.627.637.6318,102,093
Dec 16, 20247.988.067.857.907.9016,992,666
Dec 13, 20248.278.277.987.987.9826,543,108
Dec 12, 20248.218.358.128.348.3428,912,968
Dec 11, 20248.128.238.098.208.2020,445,958
Dec 10, 20248.308.478.128.148.1442,481,592
Dec 9, 20248.278.477.978.048.0435,971,211
Dec 6, 20247.948.147.808.108.1023,821,215
Dec 5, 20247.877.997.857.977.9714,408,428
Dec 4, 20248.098.097.857.897.8920,423,704
Dec 3, 20248.178.207.998.108.1020,879,340
Dec 2, 20248.018.217.998.178.1724,985,800
Nov 29, 20247.948.067.768.008.0026,636,900
Nov 28, 20247.878.177.867.987.9830,446,227
Nov 27, 20247.777.897.517.897.8922,073,318
Nov 26, 20247.908.037.767.817.8116,689,818
Nov 25, 20247.737.937.627.917.9119,589,592
Nov 22, 20248.188.187.737.747.7425,761,085
Nov 21, 20248.178.298.068.188.1827,058,700
Nov 20, 20247.888.337.838.258.2538,266,229
Nov 19, 20247.597.907.597.897.8922,928,963
Nov 18, 20248.088.187.607.677.6730,610,423
Nov 15, 20248.218.368.018.028.0229,334,999
Nov 14, 20248.648.788.278.308.3036,666,874
Nov 13, 20249.029.038.498.728.7255,584,500
Nov 12, 20248.799.458.779.179.17103,426,476
Nov 11, 20248.648.818.528.778.7742,126,050
Nov 8, 20248.948.958.588.698.6955,740,010
Nov 7, 20248.388.928.308.818.8162,227,997
Nov 6, 20248.448.748.408.548.5456,534,879
Nov 5, 20248.118.708.068.518.5164,806,098
Nov 4, 20248.118.218.028.178.1740,752,044
Nov 1, 20248.618.748.088.118.1177,665,927
Oct 31, 20248.639.068.518.848.8485,262,016
Oct 30, 20248.859.218.608.778.7799,343,698
Oct 29, 20249.709.809.109.109.10140,214,095
Oct 28, 20248.9910.678.6910.1310.13194,139,995
Oct 25, 20248.579.808.509.259.25205,785,972
Oct 24, 20247.738.207.708.208.20143,775,486
Oct 23, 20246.886.936.776.836.8318,808,600
Oct 22, 20246.826.896.736.856.8521,519,153
Oct 21, 20246.706.906.606.826.8227,085,250
Oct 18, 20246.326.756.326.616.6127,314,396
Oct 17, 20246.516.626.356.386.3823,101,110
Oct 16, 2024 0.05 Dividend
Oct 16, 20246.486.656.446.516.5116,360,640
Oct 15, 20246.676.846.566.586.5320,822,788
Oct 14, 20246.476.696.386.676.6219,688,147
Oct 11, 20246.836.846.386.476.4224,950,819
Oct 10, 20246.967.306.886.906.8531,971,250
Oct 9, 20247.757.856.826.836.7848,627,276
Oct 8, 20248.288.307.367.967.9067,261,250
Sep 30, 20246.207.096.186.976.9257,841,357
Sep 27, 20245.806.125.726.035.9828,444,855
Sep 26, 20245.505.655.465.655.6116,238,700
Sep 25, 20245.545.645.485.515.4718,804,300
Sep 24, 20245.395.495.365.495.4514,143,333
Sep 23, 20245.345.435.285.385.348,638,100
Sep 20, 20245.355.375.255.295.256,499,900
Sep 19, 20245.215.375.195.355.319,639,007
Sep 18, 20245.265.355.115.195.156,684,000
Sep 13, 20245.335.345.235.265.225,103,533
Sep 12, 20245.355.425.305.305.266,621,028
Sep 11, 20245.245.335.245.315.275,092,200
Sep 10, 20245.315.325.185.305.267,202,150
Sep 9, 20245.255.385.235.285.246,274,395
Sep 6, 20245.335.395.265.265.226,085,600
Sep 5, 20245.295.395.265.365.326,895,300
Sep 4, 20245.335.395.285.315.276,469,133
Sep 3, 20245.415.505.315.355.318,634,300
Sep 2, 20245.485.635.385.395.3511,185,400
Aug 30, 20245.365.535.325.465.4212,662,486
Aug 29, 20245.305.395.225.365.329,069,910
Aug 28, 20245.295.365.195.265.228,683,204
Aug 27, 20245.245.475.245.325.2812,296,294
Aug 26, 20245.225.385.185.275.238,283,033
Aug 23, 20245.285.325.205.225.189,442,300
Aug 22, 20245.515.585.295.315.2714,742,869
Aug 21, 20245.515.655.435.565.5212,675,169
Aug 20, 20245.675.735.485.515.4714,265,824
Aug 19, 20245.855.885.625.625.5827,337,954
Aug 16, 20245.916.185.686.035.9840,555,352
Aug 15, 20245.926.235.805.815.7735,812,923
Aug 14, 20246.106.105.875.915.8730,687,661
Aug 13, 20246.136.456.046.136.0851,917,442
Aug 12, 20245.556.565.536.266.2170,300,768
Aug 9, 20245.705.765.515.525.4832,018,755
Aug 8, 20245.316.205.305.885.8449,640,735
Aug 7, 20245.375.385.275.325.287,068,200
Aug 6, 20245.305.405.245.395.359,288,500
Aug 5, 20245.405.475.215.245.2013,046,541
Aug 2, 20245.225.575.225.435.3921,987,141
Aug 1, 20245.305.475.265.315.2712,107,438
Jul 31, 20245.045.285.015.275.2310,800,338
Jul 30, 20244.985.074.965.045.004,603,500
Jul 29, 20245.025.044.935.004.964,860,500
Jul 26, 20244.975.054.965.014.974,335,094
Jul 25, 20244.884.994.864.944.905,623,300
Jul 24, 20245.025.064.904.914.876,224,200
Jul 23, 20245.145.195.055.055.015,122,638
Jul 22, 20245.135.195.095.155.115,144,400
Jul 19, 20245.085.175.055.135.096,266,800
Jul 18, 20245.085.114.965.115.077,547,938
Jul 17, 20245.095.145.065.105.065,190,215
Jul 16, 20245.145.145.065.085.045,920,800
Jul 15, 20245.205.265.105.125.086,798,159
Jul 12, 20245.395.395.235.255.217,135,350
Jul 11, 20245.195.345.195.325.289,928,000
Jul 10, 20245.215.265.105.125.086,635,115
Jul 9, 20245.225.275.025.215.179,966,808
Jul 8, 20245.405.405.185.225.187,193,900
Jul 5, 20245.255.425.215.385.347,821,400
Jul 4, 20245.465.495.255.275.2310,298,800
Jul 3, 20245.385.605.385.505.4613,848,100
Jul 2, 20245.405.485.375.415.377,914,800
Jul 1, 20245.275.455.255.425.388,527,450
Jun 28, 20245.255.425.255.305.266,574,257
Jun 27, 20245.405.475.305.315.278,061,800
Jun 26, 20245.285.495.255.495.458,329,756
Jun 25, 20245.265.435.265.345.307,704,737
Jun 24, 20245.525.595.325.345.3010,431,600
Jun 21, 20245.715.755.565.625.588,523,800
Jun 20, 20245.755.905.645.735.6913,208,599
Jun 19, 20245.795.895.705.715.679,627,100
Jun 18, 20245.655.805.635.765.729,523,400
Jun 17, 20245.615.705.605.625.586,359,100
Jun 14, 20245.755.775.575.675.639,374,000
Jun 13, 20245.865.905.715.735.6910,862,800
Jun 12, 20245.705.935.705.865.8212,134,866
Jun 11, 20245.625.755.575.735.697,735,200
Jun 7, 20245.655.765.615.705.669,465,754
Jun 6, 20245.825.915.525.585.5416,940,076
Jun 5, 20246.026.025.845.855.819,368,230
Jun 4, 20245.996.035.806.025.9715,307,394
Jun 3, 20246.406.416.006.096.0425,837,265
May 31, 20246.466.586.386.446.3921,416,900
May 30, 20246.466.806.376.586.5332,506,386
May 29, 20246.606.656.416.476.4219,271,294
May 28, 20246.756.766.486.676.6236,893,802
May 27, 20246.276.946.256.806.7555,260,553
May 24, 20246.246.296.156.166.1111,700,200
May 23, 20246.406.426.156.196.1420,013,000
May 22, 20246.556.576.416.456.4013,260,115
May 21, 20246.696.696.476.506.4518,134,400
May 20, 20246.416.756.416.706.6529,807,000
May 17, 20246.506.606.396.496.4419,138,770
May 16, 20246.616.696.436.496.4423,462,070
May 15, 20246.626.706.516.616.5623,095,994
May 14, 20246.817.056.686.716.6641,557,664
May 13, 20246.767.336.696.996.9449,745,037
May 10, 20246.977.296.806.866.8150,030,026
May 9, 20247.117.296.997.036.9857,104,206
May 8, 20246.827.786.827.367.3083,339,353
May 7, 20246.607.106.507.006.9567,367,116
May 6, 20246.326.796.266.656.6056,386,443

Related Tickers

688179.SS Shanghai Aladdin Biochemical Technology Co.,Ltd.
17.12
+2.03%
 
8435.TWO Zimmite Taiwan Ltd.
72.90
+0.14%
 
1710.TW Oriental Union Chemical Corporation
13.90
+0.36%
 
1310.TW Taiwan Styrene Monomer Corporation
9.24
-0.22%
 
1723.TW China Steel Chemical Corporation
92.00
+1.32%
 
1708.TW Sesoda Corporation
34.45
+3.61%
 
4763.TW Jinan Acetate Chemical Co., Ltd.
808.00
-1.22%
 
1326.TW Formosa Chemicals & Fibre Corporation
26.00
-0.76%