Stock listing
Shanghai:688602 Shanghai Chemspec Corporation (康鹏科技) 股价
Follow Shanghai Chemspec Corporation into a list and get an email when it puts out news.
Share price · SSE:688602
¥6.06 CNY +0.08 (+1.3%)
Close on Nov 2, 2026
- Day range
- ¥5.90 – ¥6.08 CNYNov 2, 2026
- Volume
- 6.12M sharesNov 2, 2026
- Market cap
- ¥3.15B CNYAt the close on Nov 2, 2026 · price × 519.4M shares outstanding
- 52-week range
- ¥5.86 – ¥12.99 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥37.92M CNYMedian day 4.36M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688602 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.06 | +0.08 | +1.3% | ¥6.02 | ¥6.08 | ¥5.90 | 6,124,106 | |
| ¥5.98 | -0.16 | -2.6% | ¥6.09 | ¥6.24 | ¥5.98 | 5,120,430 | |
| ¥6.14 | -0.32 | -5.0% | ¥6.46 | ¥6.48 | ¥6.13 | 8,374,178 | |
| ¥6.46 | +0.01 | +0.2% | ¥6.49 | ¥6.55 | ¥6.32 | 7,233,969 | |
| ¥6.45 | -0.13 | -2.0% | ¥6.61 | ¥6.84 | ¥6.45 | 10,367,424 | |
| ¥6.58 | -0.19 | -2.8% | ¥6.65 | ¥6.70 | ¥6.53 | 11,646,025 | |
| ¥6.77 | -0.63 | -8.5% | ¥7.29 | ¥7.30 | ¥6.50 | 29,109,130 | |
| ¥7.40 | +0.90 | +13.8% | ¥6.65 | ¥7.49 | ¥6.65 | 37,985,565 | |
| ¥6.50 | +0.04 | +0.6% | ¥6.46 | ¥6.56 | ¥6.46 | 1,755,900 | |
| ¥6.46 | +0.09 | +1.4% | ¥6.45 | ¥6.55 | ¥6.41 | 1,905,870 | |
| ¥6.37 | -0.03 | -0.5% | ¥6.34 | ¥6.43 | ¥6.30 | 1,961,559 | |
| ¥6.40 | +0.03 | +0.5% | ¥6.44 | ¥6.54 | ¥6.37 | 3,135,788 | |
| ¥6.37 | -0.14 | -2.2% | ¥6.40 | ¥6.48 | ¥6.36 | 2,789,539 | |
| ¥6.51 | -0.17 | -2.5% | ¥6.70 | ¥6.74 | ¥6.50 | 3,190,871 | |
| ¥6.68 | -0.09 | -1.3% | ¥6.73 | ¥6.75 | ¥6.45 | 4,627,838 | |
| ¥6.77 | -0.11 | -1.6% | ¥6.87 | ¥6.92 | ¥6.76 | 2,805,566 | |
| ¥6.88 | +0.17 | +2.5% | ¥6.70 | ¥6.91 | ¥6.62 | 6,222,384 | |
| ¥6.71 | -0.09 | -1.3% | ¥6.84 | ¥6.84 | ¥6.66 | 3,210,909 | |
| ¥6.80 | -0.09 | -1.3% | ¥6.88 | ¥6.96 | ¥6.78 | 4,552,930 | |
| ¥6.89 | +0.14 | +2.1% | ¥6.82 | ¥6.99 | ¥6.76 | 4,333,397 | |
| ¥6.75 | -0.15 | -2.2% | ¥6.93 | ¥6.95 | ¥6.71 | 3,056,747 | |
| ¥6.90 | 0.00 | 0.0% | ¥6.93 | ¥7.03 | ¥6.87 | 4,056,127 | |
| ¥6.90 | -0.05 | -0.7% | ¥6.96 | ¥7.02 | ¥6.90 | 3,698,606 | |
| ¥6.95 | -0.02 | -0.3% | ¥6.97 | ¥7.01 | ¥6.92 | 3,172,245 | |
| ¥6.97 | +0.12 | +1.8% | ¥6.86 | ¥7.00 | ¥6.84 | 5,108,045 | |
| ¥6.85 | +0.14 | +2.1% | ¥6.77 | ¥6.86 | ¥6.71 | 3,404,177 | |
| ¥6.71 | -0.07 | -1.0% | ¥6.77 | ¥6.86 | ¥6.69 | 2,570,986 | |
| ¥6.78 | +0.12 | +1.8% | ¥6.64 | ¥6.78 | ¥6.56 | 3,075,281 | |
| ¥6.66 | -0.04 | -0.6% | ¥6.71 | ¥6.81 | ¥6.64 | 3,542,348 | |
| ¥6.70 | -0.07 | -1.0% | ¥6.75 | ¥6.82 | ¥6.67 | 2,568,345 | |
| ¥6.77 | -0.03 | -0.4% | ¥6.76 | ¥6.81 | ¥6.64 | 4,055,281 | |
| ¥6.80 | -0.11 | -1.6% | ¥6.86 | ¥6.91 | ¥6.76 | 5,072,345 | |
| ¥6.91 | +0.09 | +1.3% | ¥6.83 | ¥7.15 | ¥6.81 | 7,363,040 | |
| ¥6.82 | +0.05 | +0.7% | ¥6.79 | ¥6.86 | ¥6.74 | 4,707,376 | |
| ¥6.77 | -0.03 | -0.4% | ¥6.86 | ¥6.86 | ¥6.74 | 2,324,838 | |
| ¥6.80 | -0.10 | -1.4% | ¥6.96 | ¥7.03 | ¥6.75 | 3,671,841 | |
| ¥6.90 | +0.01 | +0.1% | ¥6.89 | ¥6.95 | ¥6.83 | 2,922,065 | |
| ¥6.89 | -0.12 | -1.7% | ¥6.95 | ¥7.01 | ¥6.81 | 3,252,805 | |
| ¥7.01 | +0.04 | +0.6% | ¥6.94 | ¥7.03 | ¥6.88 | 4,040,973 | |
| ¥6.97 | +0.21 | +3.1% | ¥6.80 | ¥7.07 | ¥6.72 | 7,256,053 | |
| ¥6.76 | -0.01 | -0.1% | ¥6.81 | ¥6.87 | ¥6.75 | 3,432,303 | |
| ¥6.77 | +0.17 | +2.6% | ¥6.60 | ¥6.87 | ¥6.53 | 5,899,919 | |
| ¥6.60 | 0.00 | 0.0% | ¥6.60 | ¥6.70 | ¥6.54 | 3,844,042 | |
| ¥6.60 | +0.07 | +1.1% | ¥6.54 | ¥6.65 | ¥6.42 | 4,889,154 | |
| ¥6.53 | -0.24 | -3.5% | ¥6.66 | ¥6.77 | ¥6.46 | 6,110,817 | |
| ¥6.77 | -0.05 | -0.7% | ¥6.75 | ¥6.82 | ¥6.64 | 4,386,520 | |
| ¥6.82 | +0.11 | +1.6% | ¥6.79 | ¥6.93 | ¥6.74 | 4,271,093 | |
| ¥6.71 | -0.32 | -4.6% | ¥7.00 | ¥7.00 | ¥6.68 | 5,401,433 | |
| ¥7.03 | +0.03 | +0.4% | ¥6.95 | ¥7.05 | ¥6.81 | 7,315,354 | |
| ¥7.00 | +0.20 | +2.9% | ¥6.83 | ¥7.04 | ¥6.74 | 6,296,826 | |
| ¥6.80 | +0.12 | +1.8% | ¥6.67 | ¥6.89 | ¥6.67 | 6,203,118 | |
| ¥6.68 | -0.03 | -0.4% | ¥6.72 | ¥6.75 | ¥6.64 | 4,254,747 | |
| ¥6.71 | +0.01 | +0.1% | ¥6.72 | ¥6.77 | ¥6.68 | 3,593,533 | |
| ¥6.70 | -0.04 | -0.6% | ¥6.71 | ¥6.79 | ¥6.64 | 5,074,434 | |
| ¥6.74 | +0.13 | +2.0% | ¥6.62 | ¥6.82 | ¥6.62 | 5,090,693 | |
| ¥6.61 | +0.05 | +0.8% | ¥6.57 | ¥6.62 | ¥6.45 | 4,658,196 | |
| ¥6.56 | -0.07 | -1.1% | ¥6.59 | ¥6.61 | ¥6.49 | 5,127,324 | |
| ¥6.63 | +0.05 | +0.8% | ¥6.60 | ¥6.63 | ¥6.56 | 4,892,540 | |
| ¥6.58 | +0.10 | +1.5% | ¥6.46 | ¥6.62 | ¥6.46 | 5,742,699 | |
| ¥6.48 | +0.09 | +1.4% | ¥6.39 | ¥6.48 | ¥6.35 | 4,288,017 |
- Ticker
- Shanghai:688602
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 3, 2026
(688602)"SHANGHAI CHEMSPEC CORPORATION"Announcement on Progress in Repurchasing Shares through Call Auction
Latest news
(688602)"SHANGHAI CHEMSPEC CORPORATION"Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Oct 10, 2026
Closed ¥6.77 (-1.6%) on Oct 12, 2026
Announcement on Sale of Equity in an Investee Company
Sep 17, 2026
Closed ¥6.71 (-1.0%) on Sep 17, 2026
Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market New Materials Industry
Sep 11, 2026
Closed ¥6.77 (-0.4%) on Sep 11, 2026
Announcement on Initial Repurchase of Shares through Call Auction
Sep 8, 2026
Closed ¥6.82 (+0.7%) on Sep 8, 2026
Announcement on Shareholdings of Top 10 Shareholders and Top 10 Shareholders of Unrestricted Shares Concerning Share Repurchase
Sep 4, 2026
Closed ¥6.80 (-1.4%) on Sep 4, 2026
Announcement on Progress in Repurchasing Shares
Sep 3, 2026
Closed ¥6.90 (+0.1%) on Sep 3, 2026
Plan for Repurchasing Shares through Call Auction
Aug 29, 2026
Closed ¥6.97 (+3.1%) on Aug 31, 2026
Announcement on Using Certain Idle Raised Funds for Cash Management
Aug 22, 2026
Closed ¥6.53 (-3.5%) on Aug 24, 2026
Announcement on the Listing and Trading of Certain Restricted Shares from the Initial Public Offering
Jul 11, 2026
Closed ¥6.76 (-8.9%) on Jul 13, 2026
Shanghai Chemspec Corporation on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 24 in the last 12 months · 69 in all · newest Nov 3, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shanghai Chemspec Corporation.