Shaanxi Xinghua Chemistry Co., Ltd Class A 002109
SZSE · China · Process Industries
CNY 2.800.00 (0.00%)
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 2.80 | 0.00% | CNY 2.79 | CNY 2.81 | CNY 2.78 | 2.48M |
| 2026-09-29 | CNY 2.80 | +0.36% | CNY 2.77 | CNY 2.81 | CNY 2.77 | 2.35M |
| 2026-09-28 | CNY 2.79 | +0.72% | CNY 2.78 | CNY 2.82 | CNY 2.75 | 3.74M |
| 2026-09-24 | CNY 2.77 | 0.00% | CNY 2.76 | CNY 2.79 | CNY 2.75 | 2.15M |
| 2026-09-23 | CNY 2.77 | -1.42% | CNY 2.80 | CNY 2.81 | CNY 2.76 | 3.86M |
| 2026-09-22 | CNY 2.81 | -0.35% | CNY 2.85 | CNY 2.85 | CNY 2.80 | 3.93M |
| 2026-09-21 | CNY 2.82 | +1.81% | CNY 2.76 | CNY 2.82 | CNY 2.74 | 4.83M |
| 2026-09-18 | CNY 2.77 | -0.36% | CNY 2.80 | CNY 2.83 | CNY 2.76 | 4.31M |
| 2026-09-17 | CNY 2.78 | 0.00% | CNY 2.77 | CNY 2.79 | CNY 2.73 | 2.87M |
| 2026-09-16 | CNY 2.78 | +0.72% | CNY 2.77 | CNY 2.79 | CNY 2.71 | 3.29M |
| 2026-09-15 | CNY 2.76 | -2.13% | CNY 2.83 | CNY 2.83 | CNY 2.76 | 6.22M |
| 2026-09-14 | CNY 2.82 | -0.35% | CNY 2.80 | CNY 2.85 | CNY 2.78 | 5.00M |
| 2026-09-11 | CNY 2.83 | -2.41% | CNY 2.90 | CNY 2.92 | CNY 2.81 | 6.38M |
| 2026-09-10 | CNY 2.90 | -1.02% | CNY 2.93 | CNY 2.98 | CNY 2.89 | 6.70M |
| 2026-09-09 | CNY 2.93 | +0.69% | CNY 2.90 | CNY 2.98 | CNY 2.90 | 6.97M |
| 2026-09-08 | CNY 2.91 | +2.83% | CNY 2.82 | CNY 2.93 | CNY 2.82 | 6.83M |
| 2026-09-07 | CNY 2.83 | +1.07% | CNY 2.81 | CNY 2.84 | CNY 2.78 | 3.44M |
| 2026-09-04 | CNY 2.80 | 0.00% | CNY 2.79 | CNY 2.84 | CNY 2.78 | 6.70M |
| 2026-09-03 | CNY 2.80 | -3.11% | CNY 2.90 | CNY 2.91 | CNY 2.78 | 10.71M |
| 2026-09-02 | CNY 2.89 | -1.70% | CNY 2.96 | CNY 3.00 | CNY 2.86 | 10.48M |
| 2026-09-01 | CNY 2.94 | +2.80% | CNY 2.87 | CNY 2.98 | CNY 2.85 | 12.53M |
| 2026-08-31 | CNY 2.86 | +1.78% | CNY 2.83 | CNY 2.92 | CNY 2.81 | 12.31M |
| 2026-08-28 | CNY 2.81 | +1.08% | CNY 2.76 | CNY 2.82 | CNY 2.74 | 6.22M |
| 2026-08-27 | CNY 2.78 | 0.00% | CNY 2.78 | CNY 2.86 | CNY 2.76 | 9.26M |
| 2026-08-26 | CNY 2.78 | 0.00% | CNY 2.77 | CNY 2.80 | CNY 2.74 | 7.06M |
| 2026-08-25 | CNY 2.78 | +4.91% | CNY 2.68 | CNY 2.80 | CNY 2.68 | 9.81M |
| 2026-08-24 | CNY 2.65 | -3.64% | CNY 2.75 | CNY 2.76 | CNY 2.63 | 8.15M |
| 2026-08-21 | CNY 2.75 | +4.96% | CNY 2.62 | CNY 2.75 | CNY 2.60 | 8.13M |
| 2026-08-20 | CNY 2.62 | -0.38% | CNY 2.63 | CNY 2.66 | CNY 2.61 | 4.55M |
| 2026-08-19 | CNY 2.63 | -2.59% | CNY 2.70 | CNY 2.70 | CNY 2.62 | 4.41M |
| 2026-08-18 | CNY 2.70 | 0.00% | CNY 2.71 | CNY 2.73 | CNY 2.67 | 4.73M |
| 2026-08-17 | CNY 2.70 | +3.05% | CNY 2.60 | CNY 2.72 | CNY 2.59 | 6.24M |
| 2026-08-14 | CNY 2.62 | 0.00% | CNY 2.62 | CNY 2.65 | CNY 2.60 | 3.10M |
| 2026-08-13 | CNY 2.62 | -1.13% | CNY 2.64 | CNY 2.65 | CNY 2.61 | 4.21M |
| 2026-08-12 | CNY 2.65 | +0.76% | CNY 2.63 | CNY 2.66 | CNY 2.62 | 4.79M |
| 2026-08-11 | CNY 2.63 | +0.77% | CNY 2.62 | CNY 2.64 | CNY 2.58 | 5.19M |
| 2026-08-10 | CNY 2.61 | +2.35% | CNY 2.56 | CNY 2.61 | CNY 2.53 | 5.13M |
| 2026-08-07 | CNY 2.55 | -0.78% | CNY 2.56 | CNY 2.57 | CNY 2.51 | 4.99M |
| 2026-08-06 | CNY 2.57 | -0.39% | CNY 2.58 | CNY 2.59 | CNY 2.53 | 6.09M |
| 2026-08-05 | CNY 2.58 | -0.39% | CNY 2.58 | CNY 2.60 | CNY 2.57 | 5.56M |
| 2026-08-04 | CNY 2.59 | -1.52% | CNY 2.64 | CNY 2.64 | CNY 2.56 | 7.62M |
| 2026-08-03 | CNY 2.63 | +1.94% | CNY 2.59 | CNY 2.65 | CNY 2.59 | 7.17M |
| 2026-07-31 | CNY 2.58 | +1.57% | CNY 2.55 | CNY 2.59 | CNY 2.52 | 5.12M |
| 2026-07-30 | CNY 2.54 | -0.78% | CNY 2.57 | CNY 2.59 | CNY 2.53 | 6.05M |
| 2026-07-29 | CNY 2.56 | +0.79% | CNY 2.53 | CNY 2.59 | CNY 2.52 | 7.00M |
| 2026-07-28 | CNY 2.54 | +0.40% | CNY 2.51 | CNY 2.54 | CNY 2.51 | 3.77M |
| 2026-07-27 | CNY 2.53 | +1.61% | CNY 2.46 | CNY 2.54 | CNY 2.46 | 4.82M |
| 2026-07-24 | CNY 2.49 | -1.19% | CNY 2.51 | CNY 2.59 | CNY 2.49 | 5.93M |
| 2026-07-23 | CNY 2.52 | +2.44% | CNY 2.47 | CNY 2.52 | CNY 2.45 | 4.50M |
| 2026-07-22 | CNY 2.46 | -0.40% | CNY 2.48 | CNY 2.49 | CNY 2.42 | 5.39M |
| 2026-07-21 | CNY 2.47 | -1.98% | CNY 2.49 | CNY 2.51 | CNY 2.44 | 6.49M |
| 2026-07-20 | CNY 2.52 | +1.20% | CNY 2.52 | CNY 2.64 | CNY 2.46 | 8.58M |
| 2026-07-17 | CNY 2.49 | -4.23% | CNY 2.59 | CNY 2.65 | CNY 2.49 | 9.05M |
| 2026-07-16 | CNY 2.60 | 0.00% | CNY 2.58 | CNY 2.64 | CNY 2.57 | 5.22M |
| 2026-07-15 | CNY 2.60 | 0.00% | CNY 2.60 | CNY 2.67 | CNY 2.55 | 6.33M |
| 2026-07-14 | CNY 2.60 | +3.17% | CNY 2.56 | CNY 2.61 | CNY 2.53 | 5.40M |
| 2026-07-13 | CNY 2.52 | -3.08% | CNY 2.53 | CNY 2.61 | CNY 2.51 | 6.35M |
| 2026-07-10 | CNY 2.60 | +0.39% | CNY 2.56 | CNY 2.65 | CNY 2.53 | 6.26M |
| 2026-07-09 | CNY 2.59 | -3.36% | CNY 2.69 | CNY 2.73 | CNY 2.59 | 8.52M |
| 2026-07-08 | CNY 2.68 | +0.37% | CNY 2.66 | CNY 2.70 | CNY 2.61 | 6.34M |
| 2026-07-07 | CNY 2.67 | -1.84% | CNY 2.69 | CNY 2.75 | CNY 2.58 | 6.97M |
| 2026-07-06 | CNY 2.72 | -2.51% | CNY 2.85 | CNY 2.86 | CNY 2.70 | 13.76M |
| 2026-07-03 | CNY 2.79 | +4.89% | CNY 2.77 | CNY 2.79 | CNY 2.70 | 15.28M |
| 2026-07-02 | CNY 2.66 | +5.14% | CNY 2.59 | CNY 2.66 | CNY 2.59 | 4.76M |
| 2026-07-01 | CNY 2.53 | +4.98% | CNY 2.42 | CNY 2.53 | CNY 2.42 | 6.04M |
| 2026-06-30 | CNY 2.41 | +0.84% | CNY 2.38 | CNY 2.45 | CNY 2.37 | 7.11M |
| 2026-06-29 | CNY 2.39 | +0.84% | CNY 2.36 | CNY 2.42 | CNY 2.27 | 9.96M |
| 2026-06-26 | CNY 2.37 | -2.87% | CNY 2.39 | CNY 2.45 | CNY 2.34 | 7.09M |
| 2026-06-25 | CNY 2.44 | -5.06% | CNY 2.54 | CNY 2.54 | CNY 2.44 | 9.93M |
| 2026-06-24 | CNY 2.57 | +0.78% | CNY 2.51 | CNY 2.60 | CNY 2.50 | 8.79M |
| 2026-06-23 | CNY 2.55 | +3.24% | CNY 2.45 | CNY 2.58 | CNY 2.45 | 9.34M |
| 2026-06-22 | CNY 2.47 | -1.98% | CNY 2.49 | CNY 2.50 | CNY 2.39 | 14.03M |
| 2026-06-18 | CNY 2.52 | -3.45% | CNY 2.59 | CNY 2.61 | CNY 2.52 | 9.73M |
| 2026-06-17 | CNY 2.61 | -2.25% | CNY 2.68 | CNY 2.69 | CNY 2.60 | 7.24M |
| 2026-06-16 | CNY 2.67 | -1.48% | CNY 2.69 | CNY 2.70 | CNY 2.61 | 10.02M |
| 2026-06-15 | CNY 2.71 | -2.17% | CNY 2.76 | CNY 2.82 | CNY 2.69 | 8.37M |
| 2026-06-12 | CNY 2.77 | +1.47% | CNY 2.74 | CNY 2.83 | CNY 2.70 | 7.80M |
| 2026-06-11 | CNY 2.73 | +0.74% | CNY 2.72 | CNY 2.79 | CNY 2.68 | 6.40M |
| 2026-06-10 | CNY 2.71 | -1.45% | CNY 2.74 | CNY 2.77 | CNY 2.66 | 6.92M |
| 2026-06-09 | CNY 2.75 | -1.43% | CNY 2.80 | CNY 2.82 | CNY 2.71 | 8.47M |
| 2026-06-08 | CNY 2.79 | -1.06% | CNY 2.78 | CNY 2.84 | CNY 2.76 | 7.76M |
| 2026-06-05 | CNY 2.82 | -0.70% | CNY 2.84 | CNY 2.88 | CNY 2.81 | 7.83M |
| 2026-06-04 | CNY 2.84 | -3.40% | CNY 2.91 | CNY 2.93 | CNY 2.81 | 10.79M |
| 2026-06-03 | CNY 2.94 | -2.65% | CNY 3.02 | CNY 3.02 | CNY 2.92 | 11.75M |
| 2026-06-02 | CNY 3.02 | 0.00% | CNY 3.01 | CNY 3.03 | CNY 2.94 | 12.44M |
| 2026-06-01 | CNY 3.02 | +4.14% | CNY 2.90 | CNY 3.03 | CNY 2.88 | 15.51M |
| 2026-05-29 | CNY 2.90 | +1.75% | CNY 2.85 | CNY 2.94 | CNY 2.83 | 10.78M |
| 2026-05-28 | CNY 2.85 | +1.79% | CNY 2.80 | CNY 2.89 | CNY 2.79 | 11.24M |
| 2026-05-27 | CNY 2.80 | -3.11% | CNY 2.87 | CNY 2.92 | CNY 2.75 | 15.78M |
| 2026-05-26 | CNY 2.89 | -2.36% | CNY 2.95 | CNY 2.95 | CNY 2.87 | 13.45M |