Stock listing

Shenzhen:000953 Guangxi Hechi Chemical Co., Ltd. (中哲精化) 股价

Follow Guangxi Hechi Chemical Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:000953

¥4.83 CNY +0.06 (+1.3%)

Close on Nov 4, 2026

Past year -35.0% · daily closes, Nov 4, 2025 – Nov 4, 2026, adjusted for splits
Day range
¥4.60 – ¥4.83 CNYNov 4, 2026
Volume
9.12M sharesNov 4, 2026
Market cap
¥1.77B CNYAt the close on Nov 4, 2026 · price × 366.1M shares outstanding
52-week range
¥4.50 – ¥8.37 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
Traded on an average day
¥44.68M CNYMedian day 7.11M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Guangxi Hechi Chemical Co., Ltd. logo

Daily closes

Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000953 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥4.83+0.06+1.3%¥4.78¥4.83¥4.609,116,901
¥4.77+0.01+0.2%¥4.77¥4.90¥4.7010,088,574
¥4.76+0.05+1.1%¥4.69¥4.80¥4.5011,449,300
¥4.71-0.16-3.3%¥4.83¥4.97¥4.7010,374,000
¥4.87-0.14-2.8%¥5.01¥5.05¥4.807,408,349
¥5.010.000.0%¥5.05¥5.09¥4.955,549,900
¥5.01-0.20-3.8%¥5.24¥5.27¥5.017,610,800
¥5.21+0.01+0.2%¥5.15¥5.30¥5.139,534,702
¥5.20-0.13-2.4%¥5.27¥5.28¥4.9313,203,500
¥5.33-0.14-2.6%¥5.50¥5.51¥5.315,377,200
¥5.47-0.04-0.7%¥5.54¥5.65¥5.454,814,200
¥5.51-0.02-0.4%¥5.53¥5.61¥5.465,538,200
¥5.53-0.19-3.3%¥5.72¥5.72¥5.347,479,500
¥5.72+0.07+1.2%¥5.70¥5.87¥5.637,749,501
¥5.65-0.11-1.9%¥5.69¥5.76¥5.607,057,600
¥5.76-0.18-3.0%¥5.94¥5.98¥5.745,973,599
¥5.94+0.09+1.5%¥5.78¥5.98¥5.696,397,500
¥5.85-0.10-1.7%¥5.95¥5.99¥5.825,030,900
¥5.95+0.01+0.2%¥5.91¥5.98¥5.716,814,800
¥5.94-0.04-0.7%¥5.97¥6.13¥5.877,200,400
¥5.98-0.02-0.3%¥6.01¥6.07¥5.943,894,700
¥6.00+0.01+0.2%¥5.99¥6.08¥5.924,143,500
¥5.99-0.03-0.5%¥6.00¥6.10¥5.925,213,500
¥6.02-0.06-1.0%¥6.07¥6.13¥6.004,112,500
¥6.08-0.09-1.5%¥6.20¥6.23¥6.086,149,700
¥6.17+0.07+1.1%¥6.14¥6.21¥6.037,419,000
¥6.10+0.22+3.7%¥5.90¥6.12¥5.908,512,540
¥5.88-0.06-1.0%¥5.92¥6.10¥5.877,111,700
¥5.94+0.10+1.7%¥5.84¥5.96¥5.737,184,800
¥5.84+0.03+0.5%¥5.75¥5.92¥5.734,811,445
¥5.81-0.14-2.4%¥5.96¥6.02¥5.807,356,900
¥5.95-0.01-0.2%¥5.93¥6.01¥5.836,223,600
¥5.96-0.26-4.2%¥6.16¥6.19¥5.889,626,700
¥6.22-0.28-4.3%¥6.50¥6.54¥6.189,125,800
¥6.50-0.03-0.5%¥6.46¥6.61¥6.3911,072,840
¥6.53+0.37+6.0%¥6.17¥6.57¥6.1615,825,200
¥6.16+0.07+1.1%¥6.09¥6.19¥6.086,061,200
¥6.09-0.04-0.7%¥6.13¥6.20¥6.044,340,800
¥6.13-0.13-2.1%¥6.26¥6.29¥6.086,554,625
¥6.26-0.06-0.9%¥6.32¥6.35¥6.195,671,401
¥6.32+0.04+0.6%¥6.25¥6.35¥6.255,498,815
¥6.280.000.0%¥6.22¥6.31¥6.176,572,200
¥6.28+0.20+3.3%¥6.06¥6.35¥6.059,260,301
¥6.08-0.09-1.5%¥6.15¥6.20¥6.067,303,451
¥6.17-0.25-3.9%¥6.41¥6.41¥6.1311,140,400
¥6.42+0.26+4.2%¥6.18¥6.42¥6.109,345,100
¥6.16-0.09-1.4%¥6.25¥6.30¥6.126,982,800
¥6.25+0.01+0.2%¥6.16¥6.28¥6.058,572,600
¥6.24+0.16+2.6%¥6.16¥6.28¥6.126,499,200
¥6.08-0.08-1.3%¥6.10¥6.18¥6.056,686,500
¥6.160.000.0%¥6.18¥6.19¥6.086,516,100
¥6.16-0.01-0.2%¥6.19¥6.25¥6.057,627,500
¥6.17-0.09-1.4%¥6.26¥6.31¥6.098,481,300
¥6.26+0.01+0.2%¥6.29¥6.38¥6.169,185,600
¥6.25+0.07+1.1%¥6.18¥6.27¥6.156,508,200
¥6.18+0.08+1.3%¥6.07¥6.26¥6.0112,119,625
¥6.10+0.38+6.6%¥5.70¥6.12¥5.6816,978,812
¥5.72+0.10+1.8%¥5.62¥5.72¥5.549,869,210
¥5.62+0.04+0.7%¥5.60¥5.65¥5.534,805,700
¥5.58-0.07-1.2%¥5.65¥5.71¥5.555,858,300
¥5.65+0.04+0.7%¥5.64¥5.71¥5.626,232,510
Ticker
Shenzhen:000953
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

Log in to ask 6ix AI your own questions about Guangxi Hechi Chemical Co., Ltd.