Xinjiang Zhongtai Chemical Co., Ltd. Class A 002092
SZSE · China · Distribution Services
CNY 4.37+0.06 (+1.39%)
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 4.37 | +1.39% | CNY 4.32 | CNY 4.39 | CNY 4.31 | 21.95M |
| 2026-09-29 | CNY 4.31 | +0.23% | CNY 4.30 | CNY 4.34 | CNY 4.28 | 23.31M |
| 2026-09-28 | CNY 4.30 | -1.15% | CNY 4.35 | CNY 4.36 | CNY 4.23 | 32.60M |
| 2026-09-24 | CNY 4.35 | -1.36% | CNY 4.41 | CNY 4.42 | CNY 4.32 |
| 26.11M |
| 2026-09-23 | CNY 4.41 | -2.43% | CNY 4.50 | CNY 4.51 | CNY 4.40 | 30.65M |
| 2026-09-22 | CNY 4.52 | -1.53% | CNY 4.58 | CNY 4.58 | CNY 4.49 | 35.38M |
| 2026-09-21 | CNY 4.59 | +3.85% | CNY 4.41 | CNY 4.60 | CNY 4.38 | 47.33M |
| 2026-09-18 | CNY 4.42 | +0.45% | CNY 4.40 | CNY 4.46 | CNY 4.38 | 34.28M |
| 2026-09-17 | CNY 4.40 | -1.79% | CNY 4.45 | CNY 4.48 | CNY 4.36 | 36.33M |
| 2026-09-16 | CNY 4.48 | +0.45% | CNY 4.43 | CNY 4.51 | CNY 4.40 | 38.06M |
| 2026-09-15 | CNY 4.46 | -3.46% | CNY 4.62 | CNY 4.62 | CNY 4.44 | 43.98M |
| 2026-09-14 | CNY 4.62 | -1.28% | CNY 4.67 | CNY 4.70 | CNY 4.58 | 37.03M |
| 2026-09-11 | CNY 4.68 | -3.51% | CNY 4.82 | CNY 4.86 | CNY 4.66 | 60.31M |
| 2026-09-10 | CNY 4.85 | -2.61% | CNY 4.99 | CNY 5.04 | CNY 4.84 | 58.02M |
| 2026-09-09 | CNY 4.98 | +0.20% | CNY 4.99 | CNY 5.05 | CNY 4.92 | 65.61M |
| 2026-09-08 | CNY 4.97 | +3.11% | CNY 4.82 | CNY 4.98 | CNY 4.80 | 66.26M |
| 2026-09-07 | CNY 4.82 | -0.62% | CNY 4.85 | CNY 4.88 | CNY 4.78 | 40.77M |
| 2026-09-04 | CNY 4.85 | +0.83% | CNY 4.84 | CNY 4.96 | CNY 4.76 | 57.64M |
| 2026-09-03 | CNY 4.81 | +0.21% | CNY 4.84 | CNY 4.90 | CNY 4.76 | 57.98M |
| 2026-09-02 | CNY 4.80 | -1.84% | CNY 4.93 | CNY 4.97 | CNY 4.69 | 72.49M |
| 2026-09-01 | CNY 4.89 | -0.20% | CNY 4.90 | CNY 5.02 | CNY 4.86 | 99.63M |
| 2026-08-31 | CNY 4.90 | +2.08% | CNY 4.82 | CNY 4.96 | CNY 4.66 | 141.46M |
| 2026-08-28 | CNY 4.80 | +5.26% | CNY 4.59 | CNY 4.82 | CNY 4.54 | 92.57M |
| 2026-08-27 | CNY 4.56 | +1.11% | CNY 4.50 | CNY 4.58 | CNY 4.46 | 39.46M |
| 2026-08-26 | CNY 4.51 | +1.12% | CNY 4.41 | CNY 4.53 | CNY 4.39 | 47.16M |
| 2026-08-25 | CNY 4.46 | +0.68% | CNY 4.40 | CNY 4.52 | CNY 4.40 | 43.86M |
| 2026-08-24 | CNY 4.43 | -0.67% | CNY 4.48 | CNY 4.52 | CNY 4.38 | 39.17M |
| 2026-08-21 | CNY 4.46 | +0.22% | CNY 4.42 | CNY 4.47 | CNY 4.36 | 40.70M |
| 2026-08-20 | CNY 4.45 | +1.60% | CNY 4.39 | CNY 4.52 | CNY 4.36 | 58.91M |
| 2026-08-19 | CNY 4.38 | -1.35% | CNY 4.42 | CNY 4.45 | CNY 4.35 | 42.89M |
| 2026-08-18 | CNY 4.44 | -0.89% | CNY 4.48 | CNY 4.52 | CNY 4.42 | 43.47M |
| 2026-08-17 | CNY 4.48 | -0.67% | CNY 4.53 | CNY 4.57 | CNY 4.36 | 51.21M |
| 2026-08-14 | CNY 4.51 | +1.12% | CNY 4.47 | CNY 4.53 | CNY 4.42 | 35.78M |
| 2026-08-13 | CNY 4.46 | -3.67% | CNY 4.60 | CNY 4.63 | CNY 4.46 | 55.90M |
| 2026-08-12 | CNY 4.63 | +1.31% | CNY 4.57 | CNY 4.65 | CNY 4.56 | 45.19M |
| 2026-08-11 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.65 | CNY 4.55 | 43.52M |
| 2026-08-10 | CNY 4.60 | +2.68% | CNY 4.50 | CNY 4.62 | CNY 4.48 | 58.87M |
| 2026-08-07 | CNY 4.48 | -0.22% | CNY 4.47 | CNY 4.54 | CNY 4.41 | 45.96M |
| 2026-08-06 | CNY 4.49 | +1.13% | CNY 4.43 | CNY 4.52 | CNY 4.41 | 55.49M |
| 2026-08-05 | CNY 4.44 | -0.67% | CNY 4.43 | CNY 4.49 | CNY 4.38 | 62.04M |
| 2026-08-04 | CNY 4.47 | -2.83% | CNY 4.58 | CNY 4.60 | CNY 4.46 | 69.93M |
| 2026-08-03 | CNY 4.60 | +4.31% | CNY 4.41 | CNY 4.65 | CNY 4.37 | 81.10M |
| 2026-07-31 | CNY 4.41 | -0.68% | CNY 4.40 | CNY 4.45 | CNY 4.37 | 63.14M |
| 2026-07-30 | CNY 4.44 | 0.00% | CNY 4.44 | CNY 4.52 | CNY 4.38 | 56.64M |
| 2026-07-29 | CNY 4.44 | +2.30% | CNY 4.36 | CNY 4.48 | CNY 4.32 | 62.11M |
| 2026-07-28 | CNY 4.34 | -2.03% | CNY 4.40 | CNY 4.43 | CNY 4.28 | 57.70M |
| 2026-07-27 | CNY 4.43 | +0.91% | CNY 4.34 | CNY 4.45 | CNY 4.25 | 61.19M |
| 2026-07-24 | CNY 4.39 | -1.35% | CNY 4.42 | CNY 4.58 | CNY 4.37 | 98.08M |
| 2026-07-23 | CNY 4.45 | +5.45% | CNY 4.22 | CNY 4.46 | CNY 4.16 | 96.23M |
| 2026-07-22 | CNY 4.22 | +1.20% | CNY 4.13 | CNY 4.24 | CNY 4.12 | 66.04M |
| 2026-07-21 | CNY 4.17 | -2.57% | CNY 4.25 | CNY 4.27 | CNY 4.11 | 82.52M |
| 2026-07-20 | CNY 4.28 | +2.15% | CNY 4.23 | CNY 4.33 | CNY 4.18 | 76.61M |
| 2026-07-17 | CNY 4.19 | -1.18% | CNY 4.21 | CNY 4.34 | CNY 4.18 | 67.76M |
| 2026-07-16 | CNY 4.24 | -1.17% | CNY 4.29 | CNY 4.30 | CNY 4.18 | 66.83M |
| 2026-07-15 | CNY 4.29 | +3.62% | CNY 4.14 | CNY 4.39 | CNY 4.07 | 108.14M |
| 2026-07-14 | CNY 4.14 | +3.76% | CNY 3.96 | CNY 4.16 | CNY 3.94 | 98.72M |
| 2026-07-13 | CNY 3.99 | +2.31% | CNY 4.13 | CNY 4.26 | CNY 3.92 | 122.36M |
| 2026-07-10 | CNY 3.90 | +2.09% | CNY 3.84 | CNY 3.94 | CNY 3.75 | 40.24M |
| 2026-07-09 | CNY 3.82 | -1.04% | CNY 3.88 | CNY 3.90 | CNY 3.77 | 36.74M |
| 2026-07-08 | CNY 3.86 | -1.03% | CNY 3.91 | CNY 3.94 | CNY 3.83 | 31.38M |
| 2026-07-07 | CNY 3.90 | -4.65% | CNY 4.05 | CNY 4.07 | CNY 3.87 | 48.44M |
| 2026-07-06 | CNY 4.09 | +0.99% | CNY 4.04 | CNY 4.23 | CNY 4.03 | 48.74M |
| 2026-07-03 | CNY 4.05 | -1.94% | CNY 4.14 | CNY 4.20 | CNY 4.01 | 51.73M |
| 2026-07-02 | CNY 4.13 | +2.48% | CNY 4.00 | CNY 4.28 | CNY 3.98 | 73.31M |
| 2026-07-01 | CNY 4.03 | +5.22% | CNY 3.84 | CNY 4.10 | CNY 3.82 | 77.45M |
| 2026-06-30 | CNY 3.83 | -0.52% | CNY 3.83 | CNY 3.85 | CNY 3.75 | 44.79M |
| 2026-06-29 | CNY 3.85 | +2.12% | CNY 3.74 | CNY 3.85 | CNY 3.67 | 63.62M |
| 2026-06-26 | CNY 3.77 | -2.84% | CNY 3.87 | CNY 3.88 | CNY 3.74 | 73.54M |
| 2026-06-25 | CNY 3.88 | -3.96% | CNY 4.00 | CNY 4.03 | CNY 3.85 | 72.94M |
| 2026-06-24 | CNY 4.04 | -1.94% | CNY 4.10 | CNY 4.14 | CNY 4.01 | 50.21M |
| 2026-06-23 | CNY 4.12 | -1.67% | CNY 4.16 | CNY 4.30 | CNY 4.07 | 68.66M |
| 2026-06-22 | CNY 4.19 | +2.70% | CNY 4.08 | CNY 4.19 | CNY 3.96 | 70.92M |
| 2026-06-18 | CNY 4.08 | -3.09% | CNY 4.21 | CNY 4.21 | CNY 4.04 | 64.64M |
| 2026-06-17 | CNY 4.21 | -4.32% | CNY 4.35 | CNY 4.37 | CNY 4.19 | 50.70M |
| 2026-06-16 | CNY 4.40 | -1.57% | CNY 4.42 | CNY 4.46 | CNY 4.35 | 40.72M |
| 2026-06-15 | CNY 4.47 | +0.90% | CNY 4.50 | CNY 4.65 | CNY 4.44 | 76.43M |
| 2026-06-12 | CNY 4.43 | +1.84% | CNY 4.34 | CNY 4.53 | CNY 4.20 | 84.79M |
| 2026-06-11 | CNY 4.35 | +0.23% | CNY 4.47 | CNY 4.72 | CNY 4.30 | 110.18M |
| 2026-06-10 | CNY 4.34 | +2.12% | CNY 4.22 | CNY 4.38 | CNY 4.19 | 60.83M |
| 2026-06-09 | CNY 4.25 | -2.52% | CNY 4.35 | CNY 4.39 | CNY 4.17 | 57.57M |
| 2026-06-08 | CNY 4.36 | -3.96% | CNY 4.47 | CNY 4.54 | CNY 4.31 | 62.88M |
| 2026-06-05 | CNY 4.54 | +1.79% | CNY 4.47 | CNY 4.62 | CNY 4.47 | 57.42M |
| 2026-06-04 | CNY 4.46 | -4.50% | CNY 4.63 | CNY 4.63 | CNY 4.43 | 68.17M |
| 2026-06-03 | CNY 4.67 | -0.43% | CNY 4.68 | CNY 4.70 | CNY 4.58 | 43.31M |
| 2026-06-02 | CNY 4.69 | -1.05% | CNY 4.75 | CNY 4.77 | CNY 4.63 | 46.41M |
| 2026-06-01 | CNY 4.74 | +2.16% | CNY 4.67 | CNY 4.77 | CNY 4.61 | 51.62M |
| 2026-05-29 | CNY 4.64 | -0.64% | CNY 4.70 | CNY 4.77 | CNY 4.61 | 64.37M |
| 2026-05-28 | CNY 4.67 | +1.74% | CNY 4.61 | CNY 4.74 | CNY 4.59 | 64.27M |
| 2026-05-27 | CNY 4.59 | -3.77% | CNY 4.73 | CNY 4.77 | CNY 4.54 | 78.51M |
| 2026-05-26 | CNY 4.77 | -0.63% | CNY 4.79 | CNY 4.85 | CNY 4.66 | 73.45M |