Hubei Xingfa Chemicals Group Co., Ltd. Class A 600141
SSE · China · Process Industries
CNY 26.87+0.37 (+1.40%)
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 26.87 | +1.40% | CNY 26.60 | CNY 27.08 | CNY 26.52 | 12.96M |
| 2026-09-29 | CNY 26.50 | -2.11% | CNY 27.07 | CNY 27.20 | CNY 26.28 | 21.17M |
| 2026-09-28 | CNY 27.07 | -3.15% | CNY 27.91 | CNY 27.99 | CNY 26.92 | 16.82M |
| 2026-09-24 | CNY 27.95 | -2.34% | CNY 28.54 | CNY 28.58 | CNY 27.95 |
| 15.99M |
| 2026-09-23 | CNY 28.62 | -1.89% | CNY 29.09 | CNY 29.16 | CNY 28.60 | 16.52M |
| 2026-09-22 | CNY 29.17 | -0.78% | CNY 29.56 | CNY 29.84 | CNY 29.05 | 18.85M |
| 2026-09-21 | CNY 29.40 | +0.24% | CNY 29.39 | CNY 29.58 | CNY 29.23 | 14.88M |
| 2026-09-18 | CNY 29.33 | +0.83% | CNY 29.28 | CNY 29.38 | CNY 29.08 | 18.14M |
| 2026-09-17 | CNY 29.09 | -1.19% | CNY 29.28 | CNY 29.68 | CNY 28.96 | 15.78M |
| 2026-09-16 | CNY 29.44 | +1.52% | CNY 28.96 | CNY 29.60 | CNY 28.84 | 15.51M |
| 2026-09-15 | CNY 29.00 | -1.13% | CNY 29.11 | CNY 29.38 | CNY 28.91 | 12.20M |
| 2026-09-14 | CNY 29.33 | +0.27% | CNY 28.97 | CNY 29.66 | CNY 28.54 | 17.61M |
| 2026-09-11 | CNY 29.25 | -4.22% | CNY 30.00 | CNY 30.05 | CNY 29.12 | 30.47M |
| 2026-09-10 | CNY 30.54 | -3.05% | CNY 31.22 | CNY 31.30 | CNY 30.52 | 22.44M |
| 2026-09-09 | CNY 31.50 | -1.32% | CNY 31.50 | CNY 31.76 | CNY 31.09 | 30.55M |
| 2026-09-08 | CNY 31.92 | +5.56% | CNY 30.28 | CNY 32.20 | CNY 30.03 | 52.48M |
| 2026-09-07 | CNY 30.24 | +0.17% | CNY 30.08 | CNY 30.33 | CNY 29.72 | 17.19M |
| 2026-09-04 | CNY 30.19 | -2.08% | CNY 30.88 | CNY 31.39 | CNY 30.07 | 27.48M |
| 2026-09-03 | CNY 30.83 | -1.94% | CNY 31.90 | CNY 31.93 | CNY 30.62 | 28.88M |
| 2026-09-02 | CNY 31.44 | +1.35% | CNY 30.66 | CNY 31.77 | CNY 30.05 | 37.81M |
| 2026-09-01 | CNY 31.02 | -0.67% | CNY 31.10 | CNY 31.75 | CNY 30.90 | 29.92M |
| 2026-08-31 | CNY 31.23 | -0.10% | CNY 31.19 | CNY 31.92 | CNY 30.51 | 29.44M |
| 2026-08-28 | CNY 31.26 | +0.35% | CNY 30.97 | CNY 31.40 | CNY 30.90 | 27.29M |
| 2026-08-27 | CNY 31.15 | +2.47% | CNY 30.40 | CNY 31.19 | CNY 30.19 | 36.69M |
| 2026-08-26 | CNY 30.40 | +2.98% | CNY 29.36 | CNY 30.74 | CNY 29.12 | 35.12M |
| 2026-08-25 | CNY 29.52 | -2.28% | CNY 30.00 | CNY 30.47 | CNY 29.30 | 31.79M |
| 2026-08-24 | CNY 30.21 | -1.53% | CNY 30.70 | CNY 31.07 | CNY 29.52 | 26.37M |
| 2026-08-21 | CNY 30.68 | -0.58% | CNY 30.58 | CNY 30.96 | CNY 30.05 | 24.76M |
| 2026-08-20 | CNY 30.86 | -1.81% | CNY 31.77 | CNY 32.07 | CNY 30.56 | 30.99M |
| 2026-08-19 | CNY 31.43 | -6.15% | CNY 32.82 | CNY 33.29 | CNY 31.30 | 42.91M |
| 2026-08-18 | CNY 33.49 | +1.42% | CNY 33.30 | CNY 34.49 | CNY 33.18 | 50.19M |
| 2026-08-17 | CNY 33.02 | +7.17% | CNY 31.28 | CNY 33.17 | CNY 31.28 | 61.35M |
| 2026-08-14 | CNY 30.81 | -0.29% | CNY 30.88 | CNY 31.12 | CNY 30.39 | 21.81M |
| 2026-08-13 | CNY 30.90 | -3.07% | CNY 31.97 | CNY 32.44 | CNY 30.89 | 30.93M |
| 2026-08-12 | CNY 31.88 | +1.11% | CNY 31.58 | CNY 32.44 | CNY 31.25 | 32.30M |
| 2026-08-11 | CNY 31.53 | -4.63% | CNY 32.61 | CNY 32.76 | CNY 31.46 | 44.93M |
| 2026-08-10 | CNY 33.06 | +5.05% | CNY 32.30 | CNY 34.59 | CNY 32.16 | 62.40M |
| 2026-08-07 | CNY 31.47 | -1.66% | CNY 31.08 | CNY 31.66 | CNY 30.43 | 55.42M |
| 2026-08-06 | CNY 32.00 | 0.00% | CNY 31.50 | CNY 32.58 | CNY 31.35 | 45.20M |
| 2026-08-05 | CNY 32.00 | +5.44% | CNY 30.77 | CNY 32.30 | CNY 30.65 | 51.07M |
| 2026-08-04 | CNY 30.35 | +5.09% | CNY 29.00 | CNY 30.86 | CNY 28.80 | 43.43M |
| 2026-08-03 | CNY 28.88 | +0.03% | CNY 28.59 | CNY 29.32 | CNY 28.44 | 24.17M |
| 2026-07-31 | CNY 28.87 | -0.07% | CNY 30.00 | CNY 30.26 | CNY 28.85 | 36.47M |
| 2026-07-30 | CNY 28.89 | -0.86% | CNY 28.80 | CNY 29.70 | CNY 28.44 | 30.23M |
| 2026-07-29 | CNY 29.14 | +1.36% | CNY 28.55 | CNY 29.49 | CNY 27.90 | 30.89M |
| 2026-07-28 | CNY 28.75 | -3.69% | CNY 29.33 | CNY 29.47 | CNY 28.50 | 28.54M |
| 2026-07-27 | CNY 29.85 | +0.78% | CNY 28.99 | CNY 30.15 | CNY 28.98 | 30.59M |
| 2026-07-24 | CNY 29.62 | -0.70% | CNY 29.68 | CNY 31.22 | CNY 29.38 | 42.56M |
| 2026-07-23 | CNY 29.83 | +3.47% | CNY 29.08 | CNY 29.98 | CNY 28.60 | 35.58M |
| 2026-07-22 | CNY 28.83 | -1.47% | CNY 29.00 | CNY 29.58 | CNY 28.60 | 33.15M |
| 2026-07-21 | CNY 29.26 | +5.78% | CNY 27.98 | CNY 29.32 | CNY 27.35 | 45.75M |
| 2026-07-20 | CNY 27.66 | -4.69% | CNY 29.63 | CNY 29.87 | CNY 27.28 | 43.68M |
| 2026-07-17 | CNY 29.02 | -3.52% | CNY 29.82 | CNY 30.84 | CNY 29.00 | 42.49M |
| 2026-07-16 | CNY 30.08 | -5.71% | CNY 31.10 | CNY 31.63 | CNY 29.88 | 32.25M |
| 2026-07-15 | CNY 31.90 | -1.85% | CNY 32.60 | CNY 32.95 | CNY 31.62 | 31.41M |
| 2026-07-14 | CNY 32.50 | +3.67% | CNY 31.33 | CNY 32.55 | CNY 30.76 | 43.12M |
| 2026-07-13 | CNY 31.35 | -7.88% | CNY 33.33 | CNY 33.80 | CNY 31.08 | 50.68M |
| 2026-07-10 | CNY 34.03 | -5.99% | CNY 36.39 | CNY 37.15 | CNY 33.95 | 57.78M |
| 2026-07-09 | CNY 36.20 | +1.34% | CNY 35.98 | CNY 36.79 | CNY 34.58 | 49.01M |
| 2026-07-08 | CNY 35.72 | -3.95% | CNY 37.20 | CNY 37.85 | CNY 35.60 | 48.18M |
| 2026-07-07 | CNY 37.19 | -5.61% | CNY 38.77 | CNY 39.68 | CNY 37.08 | 45.74M |
| 2026-07-06 | CNY 39.40 | -1.23% | CNY 40.58 | CNY 41.75 | CNY 39.12 | 54.59M |
| 2026-07-03 | CNY 39.89 | -5.59% | CNY 41.85 | CNY 42.54 | CNY 39.72 | 69.69M |
| 2026-07-02 | CNY 42.25 | -7.49% | CNY 43.75 | CNY 44.49 | CNY 42.20 | 83.63M |
| 2026-07-01 | CNY 45.67 | -2.77% | CNY 46.37 | CNY 49.37 | CNY 44.81 | 86.57M |
| 2026-06-30 | CNY 46.97 | -1.90% | CNY 46.50 | CNY 47.60 | CNY 44.60 | 82.55M |
| 2026-06-29 | CNY 47.88 | -1.89% | CNY 49.80 | CNY 50.78 | CNY 45.60 | 116.45M |
| 2026-06-26 | CNY 48.80 | +2.78% | CNY 46.00 | CNY 51.44 | CNY 45.77 | 140.52M |
| 2026-06-25 | CNY 47.48 | +10.01% | CNY 44.93 | CNY 47.48 | CNY 43.06 | 121.12M |
| 2026-06-24 | CNY 43.16 | +9.99% | CNY 38.98 | CNY 43.16 | CNY 38.98 | 78.28M |
| 2026-06-23 | CNY 39.24 | -6.50% | CNY 44.99 | CNY 44.99 | CNY 39.06 | 92.23M |
| 2026-06-22 | CNY 41.97 | +8.59% | CNY 38.81 | CNY 41.97 | CNY 38.66 | 59.45M |
| 2026-06-18 | CNY 38.65 | +2.79% | CNY 37.84 | CNY 39.45 | CNY 36.88 | 76.60M |
| 2026-06-17 | CNY 37.60 | -3.91% | CNY 38.80 | CNY 38.80 | CNY 36.82 | 76.40M |
| 2026-06-16 | CNY 39.13 | +5.08% | CNY 37.20 | CNY 40.92 | CNY 37.20 | 101.22M |
| 2026-06-15 | CNY 37.24 | +9.05% | CNY 34.70 | CNY 37.57 | CNY 33.97 | 82.83M |
| 2026-06-12 | CNY 34.15 | +4.34% | CNY 36.00 | CNY 36.00 | CNY 33.14 | 111.50M |
| 2026-06-11 | CNY 32.73 | +10.02% | CNY 32.73 | CNY 32.73 | CNY 32.73 | 10.64M |
| 2026-06-10 | CNY 29.75 | +3.80% | CNY 28.19 | CNY 29.92 | CNY 28.12 | 29.61M |
| 2026-06-09 | CNY 28.66 | +5.14% | CNY 27.53 | CNY 28.66 | CNY 26.60 | 29.68M |
| 2026-06-08 | CNY 27.26 | -6.90% | CNY 28.55 | CNY 28.90 | CNY 27.18 | 33.31M |
| 2026-06-05 | CNY 29.28 | -0.95% | CNY 29.55 | CNY 30.33 | CNY 28.76 | 26.43M |
| 2026-06-04 | CNY 29.56 | -6.46% | CNY 31.40 | CNY 31.40 | CNY 29.51 | 40.32M |
| 2026-06-03 | CNY 31.60 | +1.18% | CNY 31.00 | CNY 32.15 | CNY 30.65 | 22.77M |
| 2026-06-02 | CNY 31.23 | -1.26% | CNY 31.63 | CNY 31.94 | CNY 29.71 | 24.59M |
| 2026-06-01 | CNY 31.63 | +1.18% | CNY 31.25 | CNY 32.30 | CNY 31.16 | 19.02M |
| 2026-05-29 | CNY 31.26 | -4.17% | CNY 32.51 | CNY 32.66 | CNY 31.02 | 21.28M |
| 2026-05-28 | CNY 32.62 | -1.12% | CNY 32.86 | CNY 33.44 | CNY 31.87 | 25.59M |
| 2026-05-27 | CNY 32.99 | -2.74% | CNY 34.00 | CNY 34.11 | CNY 32.47 | 28.91M |
| 2026-05-26 | CNY 33.92 | +5.97% | CNY 31.99 | CNY 34.11 | CNY 31.68 | 46.77M |