Zhejiang XinNong Chemical Co. Ltd. Class A 002942
SZSE · China · Process Industries
CNY 17.06+0.53 (+3.21%)
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 17.06 | +3.21% | CNY 16.60 | CNY 17.20 | CNY 16.60 | 4.72M |
| 2026-09-29 | CNY 16.53 | +0.30% | CNY 16.36 | CNY 16.65 | CNY 16.36 | 2.50M |
| 2026-09-28 | CNY 16.48 | -1.73% | CNY 16.99 | CNY 17.03 | CNY 16.45 | 3.25M |
| 2026-09-24 | CNY 16.77 | -0.95% | CNY 16.93 | CNY 17.08 | CNY 16.76 | 2.40M |
| 2026-09-23 | CNY 16.93 | -0.59% | CNY 17.00 | CNY 17.01 | CNY 16.75 | 3.25M |
| 2026-09-22 | CNY 17.03 | +0.47% | CNY 17.00 | CNY 17.17 | CNY 16.65 | 4.32M |
| 2026-09-21 | CNY 16.95 | +3.16% | CNY 16.44 | CNY 16.97 | CNY 16.34 | 4.35M |
| 2026-09-18 | CNY 16.43 | +0.18% | CNY 16.33 | CNY 16.53 | CNY 16.23 | 4.08M |
| 2026-09-17 | CNY 16.40 | +0.99% | CNY 16.23 | CNY 16.49 | CNY 15.96 | 5.23M |
| 2026-09-16 | CNY 16.24 | -0.61% | CNY 16.34 | CNY 16.47 | CNY 16.03 | 4.49M |
| 2026-09-15 | CNY 16.34 | -2.21% | CNY 16.71 | CNY 16.93 | CNY 16.26 | 5.17M |
| 2026-09-14 | CNY 16.71 | -1.24% | CNY 16.70 | CNY 17.03 | CNY 16.43 | 5.02M |
| 2026-09-11 | CNY 16.92 | -4.51% | CNY 17.40 | CNY 17.67 | CNY 16.70 | 8.43M |
| 2026-09-10 | CNY 17.72 | -6.24% | CNY 18.64 | CNY 19.00 | CNY 17.63 | 11.87M |
| 2026-09-09 | CNY 18.90 | -2.38% | CNY 18.80 | CNY 19.59 | CNY 18.69 | 11.95M |
| 2026-09-08 | CNY 19.36 | +4.54% | CNY 18.46 | CNY 19.75 | CNY 18.30 | 17.10M |
| 2026-09-07 | CNY 18.52 | +3.06% | CNY 18.25 | CNY 18.98 | CNY 18.12 | 12.53M |
| 2026-09-04 | CNY 17.97 | -0.39% | CNY 17.65 | CNY 18.60 | CNY 17.38 | 13.14M |
| 2026-09-03 | CNY 18.04 | -9.26% | CNY 19.88 | CNY 20.07 | CNY 17.89 | 16.92M |
| 2026-09-02 | CNY 19.88 | -10.00% | CNY 21.10 | CNY 21.50 | CNY 19.88 | 15.87M |
| 2026-09-01 | CNY 22.09 | +0.41% | CNY 19.80 | CNY 22.50 | CNY 19.80 | 25.47M |
| 2026-08-31 | CNY 22.00 | +5.21% | CNY 19.99 | CNY 23.00 | CNY 19.16 | 28.77M |
| 2026-08-28 | CNY 20.91 | +9.99% | CNY 20.91 | CNY 20.91 | CNY 18.38 | 25.52M |
| 2026-08-27 | CNY 19.01 | +10.01% | CNY 19.01 | CNY 19.01 | CNY 19.01 | 2.26M |
| 2026-08-26 | CNY 17.28 | +9.99% | CNY 15.71 | CNY 17.28 | CNY 15.71 | 5.86M |
| 2026-08-25 | CNY 15.71 | -0.19% | CNY 15.55 | CNY 15.84 | CNY 15.53 | 1.44M |
| 2026-08-24 | CNY 15.74 | -0.88% | CNY 15.83 | CNY 15.92 | CNY 15.52 | 2.00M |
| 2026-08-21 | CNY 15.88 | +0.25% | CNY 15.70 | CNY 16.01 | CNY 15.47 | 1.72M |
| 2026-08-20 | CNY 15.84 | +1.21% | CNY 15.57 | CNY 15.87 | CNY 15.52 | 2.11M |
| 2026-08-19 | CNY 15.65 | -1.70% | CNY 16.05 | CNY 16.05 | CNY 15.57 | 2.25M |
| 2026-08-18 | CNY 15.92 | +2.18% | CNY 15.50 | CNY 15.95 | CNY 15.43 | 2.13M |
| 2026-08-17 | CNY 15.58 | +2.03% | CNY 15.40 | CNY 15.73 | CNY 15.24 | 1.89M |
| 2026-08-14 | CNY 15.27 | -0.46% | CNY 15.33 | CNY 15.52 | CNY 15.10 | 1.59M |
| 2026-08-13 | CNY 15.34 | -1.29% | CNY 15.61 | CNY 15.78 | CNY 15.33 | 1.23M |
| 2026-08-12 | CNY 15.54 | -0.38% | CNY 15.51 | CNY 15.69 | CNY 15.51 | 815.42K |
| 2026-08-11 | CNY 15.60 | -1.02% | CNY 15.73 | CNY 15.79 | CNY 15.46 | 1.19M |
| 2026-08-10 | CNY 15.76 | +3.62% | CNY 15.13 | CNY 15.77 | CNY 15.12 | 1.78M |
| 2026-08-07 | CNY 15.21 | +0.26% | CNY 15.17 | CNY 15.28 | CNY 14.90 | 1.36M |
| 2026-08-06 | CNY 15.17 | +0.86% | CNY 15.03 | CNY 15.25 | CNY 14.91 | 1.14M |
| 2026-08-05 | CNY 15.04 | -0.13% | CNY 15.18 | CNY 15.29 | CNY 14.87 | 1.44M |
| 2026-08-04 | CNY 15.06 | -0.07% | CNY 15.12 | CNY 15.16 | CNY 14.83 | 1.92M |
| 2026-08-03 | CNY 15.07 | +3.86% | CNY 14.59 | CNY 15.12 | CNY 14.46 | 1.93M |
| 2026-07-31 | CNY 14.51 | +0.76% | CNY 14.44 | CNY 14.58 | CNY 14.22 | 1.27M |
| 2026-07-30 | CNY 14.40 | +0.21% | CNY 14.29 | CNY 14.72 | CNY 14.17 | 1.46M |
| 2026-07-29 | CNY 14.37 | +1.55% | CNY 14.16 | CNY 14.52 | CNY 14.15 | 1.47M |
| 2026-07-28 | CNY 14.15 | +2.83% | CNY 13.76 | CNY 14.23 | CNY 13.68 | 1.93M |
| 2026-07-27 | CNY 13.76 | +2.15% | CNY 13.46 | CNY 13.94 | CNY 13.46 | 1.45M |
| 2026-07-24 | CNY 13.47 | -2.95% | CNY 13.88 | CNY 13.98 | CNY 13.37 | 1.51M |
| 2026-07-23 | CNY 13.88 | +3.27% | CNY 13.45 | CNY 13.88 | CNY 13.38 | 1.43M |
| 2026-07-22 | CNY 13.44 | -2.82% | CNY 13.85 | CNY 13.94 | CNY 13.38 | 1.86M |
| 2026-07-21 | CNY 13.83 | -2.54% | CNY 14.16 | CNY 14.21 | CNY 13.50 | 2.94M |
| 2026-07-20 | CNY 14.19 | -1.53% | CNY 14.45 | CNY 14.90 | CNY 13.95 | 2.28M |
| 2026-07-17 | CNY 14.41 | -2.90% | CNY 14.84 | CNY 15.18 | CNY 14.32 | 1.53M |
| 2026-07-16 | CNY 14.84 | +0.07% | CNY 14.97 | CNY 15.12 | CNY 14.70 | 1.43M |
| 2026-07-15 | CNY 14.83 | +1.99% | CNY 14.54 | CNY 14.92 | CNY 14.41 | 1.45M |
| 2026-07-14 | CNY 14.54 | +3.27% | CNY 14.08 | CNY 14.57 | CNY 13.94 | 1.41M |
| 2026-07-13 | CNY 14.08 | -2.70% | CNY 14.46 | CNY 14.54 | CNY 14.08 | 1.33M |
| 2026-07-10 | CNY 14.47 | +2.19% | CNY 14.13 | CNY 14.71 | CNY 13.91 | 1.67M |
| 2026-07-09 | CNY 14.16 | -3.48% | CNY 14.65 | CNY 14.69 | CNY 13.89 | 2.32M |
| 2026-07-08 | CNY 14.67 | -1.41% | CNY 14.95 | CNY 14.97 | CNY 14.53 | 1.36M |
| 2026-07-07 | CNY 14.88 | -3.00% | CNY 15.27 | CNY 15.36 | CNY 14.80 | 1.59M |
| 2026-07-06 | CNY 15.34 | +1.59% | CNY 15.09 | CNY 15.53 | CNY 15.09 | 1.74M |
| 2026-07-03 | CNY 15.10 | +2.79% | CNY 14.78 | CNY 15.23 | CNY 14.71 | 2.22M |
| 2026-07-02 | CNY 14.69 | +0.34% | CNY 14.64 | CNY 15.02 | CNY 14.40 | 1.98M |
| 2026-07-01 | CNY 14.64 | +2.16% | CNY 14.33 | CNY 14.88 | CNY 14.07 | 2.19M |
| 2026-06-30 | CNY 14.33 | -1.85% | CNY 14.65 | CNY 14.66 | CNY 14.04 | 1.82M |
| 2026-06-29 | CNY 14.60 | +0.07% | CNY 14.44 | CNY 14.74 | CNY 14.00 | 1.61M |
| 2026-06-26 | CNY 14.59 | -2.08% | CNY 14.71 | CNY 14.88 | CNY 14.42 | 1.65M |
| 2026-06-25 | CNY 14.90 | -2.74% | CNY 15.31 | CNY 15.31 | CNY 14.76 | 1.77M |
| 2026-06-24 | CNY 15.32 | -3.28% | CNY 15.86 | CNY 15.99 | CNY 15.13 | 1.38M |
| 2026-06-23 | CNY 15.84 | +1.60% | CNY 15.53 | CNY 16.02 | CNY 15.50 | 1.69M |
| 2026-06-22 | CNY 15.59 | +1.56% | CNY 15.34 | CNY 15.68 | CNY 14.80 | 1.73M |
| 2026-06-18 | CNY 15.35 | -1.10% | CNY 15.41 | CNY 15.67 | CNY 15.21 | 1.52M |
| 2026-06-17 | CNY 15.52 | -4.49% | CNY 16.30 | CNY 16.30 | CNY 15.51 | 1.81M |
| 2026-06-16 | CNY 16.25 | +0.81% | CNY 16.09 | CNY 16.30 | CNY 15.90 | 1.46M |
| 2026-06-15 | CNY 16.12 | -1.16% | CNY 16.40 | CNY 16.78 | CNY 15.98 | 1.52M |
| 2026-06-12 | CNY 16.31 | +0.87% | CNY 16.30 | CNY 16.36 | CNY 15.88 | 1.85M |
| 2026-06-11 | CNY 16.17 | -0.31% | CNY 16.18 | CNY 16.32 | CNY 15.82 | 1.13M |
| 2026-06-10 | CNY 16.22 | +0.12% | CNY 16.19 | CNY 16.35 | CNY 15.71 | 1.39M |
| 2026-06-09 | CNY 16.20 | +1.57% | CNY 16.18 | CNY 16.55 | CNY 16.02 | 1.34M |
| 2026-06-08 | CNY 15.95 | -3.92% | CNY 16.39 | CNY 16.64 | CNY 15.76 | 1.38M |
| 2026-06-05 | CNY 16.60 | -0.48% | CNY 16.34 | CNY 16.87 | CNY 16.16 | 1.39M |
| 2026-06-04 | CNY 16.68 | -2.06% | CNY 17.00 | CNY 17.07 | CNY 16.51 | 1.63M |
| 2026-06-03 | CNY 17.03 | -0.99% | CNY 17.27 | CNY 17.32 | CNY 16.92 | 1.57M |
| 2026-06-02 | CNY 17.20 | -3.04% | CNY 17.73 | CNY 17.77 | CNY 17.11 | 2.06M |
| 2026-06-01 | CNY 17.74 | +4.23% | CNY 17.26 | CNY 17.96 | CNY 16.90 | 2.29M |
| 2026-05-29 | CNY 17.02 | -1.79% | CNY 17.35 | CNY 17.55 | CNY 16.90 | 1.86M |
| 2026-05-28 | CNY 17.33 | -0.74% | CNY 17.46 | CNY 17.57 | CNY 16.95 | 1.64M |
| 2026-05-27 | CNY 17.46 | -3.11% | CNY 18.01 | CNY 18.01 | CNY 17.23 | 2.28M |
| 2026-05-26 | CNY 18.02 | -1.64% | CNY 18.20 | CNY 18.48 | CNY 17.92 | 2.11M |