Xinxiang Chemical Fiber Co., Ltd Class A 000949
SZSE · China · Process Industries
CNY 6.44+0.03 (+0.47%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.44 | +0.47% | CNY 6.44 | CNY 6.53 | CNY 6.35 | 26.27M |
| 2026-09-29 | CNY 6.41 | -2.58% | CNY 6.57 | CNY 6.60 | CNY 6.28 | 39.24M |
| 2026-09-28 | CNY 6.58 | -4.08% | CNY 6.85 | CNY 6.89 | CNY 6.48 | 32.93M |
| 2026-09-24 | CNY 6.86 | -1.15% | CNY 6.93 | CNY 6.98 | CNY 6.85 |
| 22.56M |
| 2026-09-23 | CNY 6.94 | +0.14% | CNY 6.90 | CNY 7.06 | CNY 6.86 | 21.53M |
| 2026-09-22 | CNY 6.93 | -1.14% | CNY 7.02 | CNY 7.05 | CNY 6.81 | 26.19M |
| 2026-09-21 | CNY 7.01 | +2.49% | CNY 6.83 | CNY 7.05 | CNY 6.78 | 31.44M |
| 2026-09-18 | CNY 6.84 | +0.74% | CNY 6.85 | CNY 6.85 | CNY 6.55 | 45.82M |
| 2026-09-17 | CNY 6.79 | +1.80% | CNY 6.60 | CNY 6.88 | CNY 6.60 | 50.29M |
| 2026-09-16 | CNY 6.67 | +2.93% | CNY 6.48 | CNY 6.74 | CNY 6.44 | 49.54M |
| 2026-09-15 | CNY 6.48 | -1.07% | CNY 6.60 | CNY 6.62 | CNY 6.46 | 36.58M |
| 2026-09-14 | CNY 6.55 | +3.48% | CNY 6.27 | CNY 6.70 | CNY 6.24 | 68.01M |
| 2026-09-11 | CNY 6.33 | -7.46% | CNY 6.79 | CNY 6.79 | CNY 6.21 | 91.60M |
| 2026-09-10 | CNY 6.84 | -6.94% | CNY 7.29 | CNY 7.30 | CNY 6.81 | 57.85M |
| 2026-09-09 | CNY 7.35 | -0.94% | CNY 7.37 | CNY 7.43 | CNY 7.22 | 44.54M |
| 2026-09-08 | CNY 7.42 | -1.98% | CNY 7.61 | CNY 7.62 | CNY 7.39 | 49.83M |
| 2026-09-07 | CNY 7.57 | -2.82% | CNY 7.69 | CNY 7.75 | CNY 7.55 | 53.97M |
| 2026-09-04 | CNY 7.79 | -2.01% | CNY 7.99 | CNY 8.05 | CNY 7.74 | 61.77M |
| 2026-09-03 | CNY 7.95 | +0.25% | CNY 8.00 | CNY 8.18 | CNY 7.85 | 52.14M |
| 2026-09-02 | CNY 7.93 | +1.02% | CNY 8.00 | CNY 8.09 | CNY 7.81 | 69.80M |
| 2026-09-01 | CNY 7.85 | +4.53% | CNY 7.46 | CNY 7.98 | CNY 7.43 | 89.87M |
| 2026-08-31 | CNY 7.51 | +1.76% | CNY 7.38 | CNY 7.67 | CNY 7.26 | 77.02M |
| 2026-08-28 | CNY 7.38 | +2.07% | CNY 7.20 | CNY 7.47 | CNY 7.15 | 55.98M |
| 2026-08-27 | CNY 7.23 | +2.41% | CNY 7.05 | CNY 7.26 | CNY 7.00 | 41.83M |
| 2026-08-26 | CNY 7.06 | +0.28% | CNY 7.02 | CNY 7.21 | CNY 6.91 | 38.66M |
| 2026-08-25 | CNY 7.04 | +1.29% | CNY 6.91 | CNY 7.18 | CNY 6.81 | 45.56M |
| 2026-08-24 | CNY 6.95 | +0.43% | CNY 6.92 | CNY 7.13 | CNY 6.78 | 57.63M |
| 2026-08-21 | CNY 6.92 | +4.22% | CNY 6.58 | CNY 6.93 | CNY 6.53 | 65.13M |
| 2026-08-20 | CNY 6.64 | +4.73% | CNY 6.39 | CNY 6.66 | CNY 6.37 | 59.01M |
| 2026-08-19 | CNY 6.34 | -1.71% | CNY 6.42 | CNY 6.60 | CNY 6.32 | 44.92M |
| 2026-08-18 | CNY 6.45 | -4.16% | CNY 6.67 | CNY 6.78 | CNY 6.38 | 58.77M |
| 2026-08-17 | CNY 6.73 | +6.83% | CNY 6.34 | CNY 6.79 | CNY 6.26 | 58.61M |
| 2026-08-14 | CNY 6.30 | -0.79% | CNY 6.37 | CNY 6.43 | CNY 6.22 | 22.65M |
| 2026-08-13 | CNY 6.35 | -2.01% | CNY 6.48 | CNY 6.52 | CNY 6.31 | 33.96M |
| 2026-08-12 | CNY 6.48 | -0.31% | CNY 6.43 | CNY 6.67 | CNY 6.42 | 24.74M |
| 2026-08-11 | CNY 6.50 | -2.26% | CNY 6.63 | CNY 6.69 | CNY 6.48 | 34.29M |
| 2026-08-10 | CNY 6.65 | +1.37% | CNY 6.60 | CNY 6.78 | CNY 6.52 | 33.47M |
| 2026-08-07 | CNY 6.56 | +1.23% | CNY 6.45 | CNY 6.68 | CNY 6.41 | 39.41M |
| 2026-08-06 | CNY 6.48 | +0.47% | CNY 6.45 | CNY 6.53 | CNY 6.34 | 38.21M |
| 2026-08-05 | CNY 6.45 | +0.94% | CNY 6.40 | CNY 6.50 | CNY 6.26 | 52.53M |
| 2026-08-04 | CNY 6.39 | +3.73% | CNY 6.18 | CNY 6.49 | CNY 6.02 | 61.81M |
| 2026-08-03 | CNY 6.16 | +3.36% | CNY 5.93 | CNY 6.40 | CNY 5.77 | 75.56M |
| 2026-07-31 | CNY 5.96 | +1.19% | CNY 5.79 | CNY 5.98 | CNY 5.78 | 36.47M |
| 2026-07-30 | CNY 5.89 | -1.34% | CNY 5.91 | CNY 5.99 | CNY 5.80 | 30.63M |
| 2026-07-29 | CNY 5.97 | +4.37% | CNY 5.70 | CNY 5.99 | CNY 5.63 | 48.58M |
| 2026-07-28 | CNY 5.72 | -1.04% | CNY 5.70 | CNY 5.80 | CNY 5.61 | 34.13M |
| 2026-07-27 | CNY 5.78 | +3.77% | CNY 5.57 | CNY 5.85 | CNY 5.56 | 41.91M |
| 2026-07-24 | CNY 5.57 | -7.63% | CNY 5.97 | CNY 6.03 | CNY 5.50 | 50.80M |
| 2026-07-23 | CNY 6.03 | +4.33% | CNY 5.77 | CNY 6.12 | CNY 5.67 | 74.09M |
| 2026-07-22 | CNY 5.78 | +5.28% | CNY 5.43 | CNY 5.83 | CNY 5.43 | 79.07M |
| 2026-07-21 | CNY 5.49 | +4.17% | CNY 5.29 | CNY 5.50 | CNY 5.14 | 53.53M |
| 2026-07-20 | CNY 5.27 | -2.23% | CNY 5.42 | CNY 5.52 | CNY 5.24 | 53.64M |
| 2026-07-17 | CNY 5.39 | -2.53% | CNY 5.55 | CNY 5.63 | CNY 5.38 | 49.82M |
| 2026-07-16 | CNY 5.53 | -1.43% | CNY 5.61 | CNY 5.95 | CNY 5.49 | 63.68M |
| 2026-07-15 | CNY 5.61 | +3.31% | CNY 5.42 | CNY 5.73 | CNY 5.31 | 53.83M |
| 2026-07-14 | CNY 5.43 | +6.47% | CNY 5.09 | CNY 5.46 | CNY 5.07 | 64.58M |
| 2026-07-13 | CNY 5.10 | -7.44% | CNY 5.45 | CNY 5.50 | CNY 5.08 | 65.41M |
| 2026-07-10 | CNY 5.51 | -3.33% | CNY 5.60 | CNY 5.72 | CNY 5.35 | 62.32M |
| 2026-07-09 | CNY 5.70 | +1.60% | CNY 5.56 | CNY 5.80 | CNY 5.40 | 81.06M |
| 2026-07-08 | CNY 5.61 | +0.90% | CNY 5.55 | CNY 5.64 | CNY 5.38 | 63.16M |
| 2026-07-07 | CNY 5.56 | -10.03% | CNY 6.16 | CNY 6.18 | CNY 5.56 | 81.51M |
| 2026-07-06 | CNY 6.18 | -2.68% | CNY 6.37 | CNY 6.57 | CNY 6.15 | 71.94M |
| 2026-07-03 | CNY 6.35 | -6.20% | CNY 7.00 | CNY 7.04 | CNY 6.28 | 66.81M |
| 2026-07-02 | CNY 6.77 | +3.36% | CNY 6.41 | CNY 6.85 | CNY 6.41 | 46.13M |
| 2026-07-01 | CNY 6.55 | +3.31% | CNY 6.34 | CNY 6.70 | CNY 6.14 | 56.87M |
| 2026-06-30 | CNY 6.34 | -4.23% | CNY 6.58 | CNY 6.74 | CNY 6.25 | 51.19M |
| 2026-06-29 | CNY 6.62 | -1.49% | CNY 6.75 | CNY 6.81 | CNY 6.41 | 40.71M |
| 2026-06-26 | CNY 6.72 | -4.95% | CNY 7.07 | CNY 7.09 | CNY 6.70 | 47.77M |
| 2026-06-25 | CNY 7.07 | -2.35% | CNY 7.17 | CNY 7.36 | CNY 7.00 | 50.73M |
| 2026-06-24 | CNY 7.24 | +8.22% | CNY 6.80 | CNY 7.29 | CNY 6.71 | 90.84M |
| 2026-06-23 | CNY 6.69 | +0.60% | CNY 6.60 | CNY 6.99 | CNY 6.57 | 49.87M |
| 2026-06-22 | CNY 6.65 | +2.47% | CNY 6.47 | CNY 6.68 | CNY 6.35 | 63.27M |
| 2026-06-18 | CNY 6.49 | -5.26% | CNY 6.81 | CNY 6.89 | CNY 6.45 | 46.60M |
| 2026-06-17 | CNY 6.85 | -2.00% | CNY 6.97 | CNY 7.06 | CNY 6.79 | 38.82M |
| 2026-06-16 | CNY 6.99 | +1.90% | CNY 6.78 | CNY 7.33 | CNY 6.64 | 77.15M |
| 2026-06-15 | CNY 6.86 | +3.78% | CNY 6.68 | CNY 7.09 | CNY 6.65 | 68.26M |
| 2026-06-12 | CNY 6.61 | +3.77% | CNY 6.50 | CNY 6.65 | CNY 6.36 | 52.45M |
| 2026-06-11 | CNY 6.37 | -3.19% | CNY 6.58 | CNY 6.66 | CNY 6.29 | 35.19M |
| 2026-06-10 | CNY 6.58 | +0.92% | CNY 6.40 | CNY 6.64 | CNY 6.35 | 33.14M |
| 2026-06-09 | CNY 6.52 | -0.76% | CNY 6.65 | CNY 6.66 | CNY 6.24 | 42.26M |
| 2026-06-08 | CNY 6.57 | -2.23% | CNY 6.53 | CNY 6.90 | CNY 6.45 | 47.35M |
| 2026-06-05 | CNY 6.72 | +2.13% | CNY 6.59 | CNY 7.05 | CNY 6.57 | 67.00M |
| 2026-06-04 | CNY 6.58 | -0.75% | CNY 6.57 | CNY 6.66 | CNY 6.46 | 31.97M |
| 2026-06-03 | CNY 6.63 | -1.34% | CNY 6.70 | CNY 6.73 | CNY 6.50 | 56.17M |
| 2026-06-02 | CNY 6.72 | 0.00% | CNY 6.70 | CNY 6.82 | CNY 6.41 | 40.80M |
| 2026-06-01 | CNY 6.72 | -1.47% | CNY 6.77 | CNY 7.00 | CNY 6.70 | 44.94M |
| 2026-05-29 | CNY 6.82 | -4.62% | CNY 7.15 | CNY 7.17 | CNY 6.77 | 46.20M |
| 2026-05-28 | CNY 7.15 | +0.85% | CNY 7.09 | CNY 7.25 | CNY 6.97 | 29.50M |
| 2026-05-27 | CNY 7.09 | -4.96% | CNY 7.43 | CNY 7.51 | CNY 7.01 | 48.90M |
| 2026-05-26 | CNY 7.46 | +4.48% | CNY 7.11 | CNY 7.58 | CNY 6.80 | 70.63M |