Zhejiang Xinan Chemical Industrial Group Co., Ltd. Class A 600596

SSE · China · Process Industries

CNY 10.59+0.13 (+1.24%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.59	+1.24%	CNY 10.50	CNY 10.69	CNY 10.38	27.13M
2026-09-29	CNY 10.46	+0.19%	CNY 10.42	CNY 10.55	CNY 10.35	20.95M
2026-09-28	CNY 10.44	-6.79%	CNY 11.21	CNY 11.22	CNY 10.41	47.83M
2026-09-24	CNY 11.20	-5.33%	CNY 11.72	CNY 11.80	CNY 11.20	50.39M
2026-09-23	CNY 11.83	+0.25%	CNY 11.77	CNY 11.89	CNY 11.61	43.22M
2026-09-22	CNY 11.80	-1.91%	CNY 12.06	CNY 12.14	CNY 11.70	61.76M
2026-09-21	CNY 12.03	+0.33%	CNY 11.91	CNY 12.06	CNY 11.88	49.82M
2026-09-18	CNY 11.99	+0.93%	CNY 11.94	CNY 12.10	CNY 11.78	57.86M
2026-09-17	CNY 11.88	-3.73%	CNY 12.31	CNY 12.50	CNY 11.80	84.32M
2026-09-16	CNY 12.34	-1.36%	CNY 12.26	CNY 12.83	CNY 12.06	89.28M
2026-09-15	CNY 12.51	-3.17%	CNY 12.70	CNY 13.08	CNY 12.48	88.22M
2026-09-14	CNY 12.92	+3.44%	CNY 12.20	CNY 13.18	CNY 11.90	118.71M
2026-09-11	CNY 12.49	+3.91%	CNY 11.79	CNY 12.74	CNY 11.68	121.42M
2026-09-10	CNY 12.02	-4.75%	CNY 12.25	CNY 12.48	CNY 11.99	106.94M
2026-09-09	CNY 12.62	+4.47%	CNY 12.26	CNY 12.94	CNY 12.01	181.98M
2026-09-08	CNY 12.08	+10.02%	CNY 11.48	CNY 12.08	CNY 11.23	132.63M
2026-09-07	CNY 10.98	-0.36%	CNY 11.06	CNY 11.12	CNY 10.93	35.03M
2026-09-04	CNY 11.02	-2.39%	CNY 11.26	CNY 11.46	CNY 10.93	62.30M
2026-09-03	CNY 11.29	+4.44%	CNY 10.89	CNY 11.41	CNY 10.77	70.19M
2026-09-02	CNY 10.81	-2.96%	CNY 11.02	CNY 11.06	CNY 10.62	43.19M
2026-09-01	CNY 11.14	+0.72%	CNY 11.00	CNY 11.33	CNY 11.00	52.87M
2026-08-31	CNY 11.06	-0.63%	CNY 11.21	CNY 11.24	CNY 10.87	42.72M
2026-08-28	CNY 11.13	+2.20%	CNY 10.86	CNY 11.20	CNY 10.81	43.89M
2026-08-27	CNY 10.89	+3.81%	CNY 10.52	CNY 10.93	CNY 10.44	37.55M
2026-08-26	CNY 10.49	+1.16%	CNY 10.34	CNY 10.61	CNY 10.24	28.75M
2026-08-25	CNY 10.37	-0.10%	CNY 10.30	CNY 10.51	CNY 10.23	29.69M
2026-08-24	CNY 10.38	-2.26%	CNY 10.66	CNY 10.79	CNY 10.31	30.88M
2026-08-21	CNY 10.62	+0.85%	CNY 10.53	CNY 10.68	CNY 10.41	21.50M
2026-08-20	CNY 10.53	-1.68%	CNY 10.78	CNY 10.83	CNY 10.50	28.96M
2026-08-19	CNY 10.71	-5.14%	CNY 11.18	CNY 11.27	CNY 10.64	40.62M
2026-08-18	CNY 11.29	+0.80%	CNY 11.16	CNY 11.42	CNY 11.10	36.39M
2026-08-17	CNY 11.20	+4.09%	CNY 10.78	CNY 11.21	CNY 10.72	36.17M
2026-08-14	CNY 10.76	+0.56%	CNY 10.72	CNY 10.85	CNY 10.63	20.41M
2026-08-13	CNY 10.70	-2.10%	CNY 10.94	CNY 11.03	CNY 10.68	27.40M
2026-08-12	CNY 10.93	+0.37%	CNY 10.91	CNY 11.03	CNY 10.80	25.23M
2026-08-11	CNY 10.89	-2.42%	CNY 11.10	CNY 11.15	CNY 10.87	31.06M
2026-08-10	CNY 11.16	+0.90%	CNY 11.10	CNY 11.22	CNY 11.03	32.85M
2026-08-07	CNY 11.06	+1.19%	CNY 10.85	CNY 11.10	CNY 10.76	39.01M
2026-08-06	CNY 10.93	+0.64%	CNY 10.80	CNY 11.06	CNY 10.74	36.96M
2026-08-05	CNY 10.86	+2.16%	CNY 10.58	CNY 10.97	CNY 10.52	40.68M
2026-08-04	CNY 10.63	+1.63%	CNY 10.48	CNY 10.73	CNY 10.41	35.85M
2026-08-03	CNY 10.46	+1.26%	CNY 10.26	CNY 10.52	CNY 10.22	33.39M
2026-07-31	CNY 10.33	+0.29%	CNY 10.50	CNY 10.59	CNY 10.28	47.14M
2026-07-30	CNY 10.30	+0.49%	CNY 10.10	CNY 10.58	CNY 10.08	48.43M
2026-07-29	CNY 10.25	+3.64%	CNY 9.87	CNY 10.32	CNY 9.60	50.93M
2026-07-28	CNY 9.89	-1.69%	CNY 9.90	CNY 10.01	CNY 9.82	30.21M
2026-07-27	CNY 10.06	+2.24%	CNY 9.77	CNY 10.08	CNY 9.75	28.94M
2026-07-24	CNY 9.84	-4.37%	CNY 10.20	CNY 10.27	CNY 9.83	34.90M
2026-07-23	CNY 10.29	+4.26%	CNY 9.88	CNY 10.34	CNY 9.83	41.45M
2026-07-22	CNY 9.87	-3.42%	CNY 10.11	CNY 10.23	CNY 9.82	42.21M
2026-07-21	CNY 10.22	+3.55%	CNY 9.88	CNY 10.28	CNY 9.53	55.85M
2026-07-20	CNY 9.87	-4.45%	CNY 10.50	CNY 10.52	CNY 9.67	59.57M
2026-07-17	CNY 10.33	-5.58%	CNY 10.89	CNY 10.98	CNY 10.19	54.44M
2026-07-16	CNY 10.94	-6.26%	CNY 11.54	CNY 11.60	CNY 10.82	48.90M
2026-07-15	CNY 11.67	+1.21%	CNY 11.51	CNY 11.92	CNY 11.43	48.68M
2026-07-14	CNY 11.53	+1.77%	CNY 11.31	CNY 11.57	CNY 11.11	48.26M
2026-07-13	CNY 11.33	-10.01%	CNY 12.31	CNY 12.40	CNY 11.33	80.11M
2026-07-10	CNY 12.59	-6.18%	CNY 13.50	CNY 13.61	CNY 12.59	93.17M
2026-07-09	CNY 13.42	+6.25%	CNY 12.73	CNY 13.75	CNY 12.30	79.83M
2026-07-08	CNY 12.63	-3.59%	CNY 13.31	CNY 13.35	CNY 12.52	51.38M
2026-07-07	CNY 13.10	-3.46%	CNY 13.50	CNY 13.77	CNY 13.06	61.76M
2026-07-06	CNY 13.57	+2.03%	CNY 13.56	CNY 14.19	CNY 13.51	80.04M
2026-07-03	CNY 13.30	-6.99%	CNY 14.39	CNY 14.45	CNY 13.28	106.87M
2026-07-02	CNY 14.30	-6.11%	CNY 14.72	CNY 14.84	CNY 13.91	103.19M
2026-07-01	CNY 15.23	-4.57%	CNY 15.70	CNY 16.44	CNY 14.39	140.74M
2026-06-30	CNY 15.96	-0.37%	CNY 15.82	CNY 16.68	CNY 15.47	111.61M
2026-06-29	CNY 16.02	-10.00%	CNY 17.71	CNY 18.39	CNY 16.02	126.62M
2026-06-26	CNY 17.80	+3.79%	CNY 17.31	CNY 18.39	CNY 16.78	130.77M
2026-06-25	CNY 17.15	-0.81%	CNY 17.30	CNY 17.84	CNY 16.90	109.56M
2026-06-24	CNY 17.29	+9.99%	CNY 15.72	CNY 17.29	CNY 15.65	108.39M
2026-06-23	CNY 15.72	-5.02%	CNY 16.70	CNY 16.86	CNY 15.60	88.22M
2026-06-22	CNY 16.55	+7.61%	CNY 15.20	CNY 16.80	CNY 15.10	103.99M
2026-06-18	CNY 15.38	-3.81%	CNY 15.98	CNY 16.00	CNY 15.13	89.68M
2026-06-17	CNY 15.99	+0.50%	CNY 15.60	CNY 16.43	CNY 15.00	102.27M
2026-06-16	CNY 15.91	+5.09%	CNY 15.28	CNY 16.36	CNY 15.14	125.37M
2026-06-15	CNY 15.14	+5.43%	CNY 14.70	CNY 15.16	CNY 14.35	106.23M
2026-06-12	CNY 14.36	+0.42%	CNY 14.50	CNY 14.99	CNY 13.87	93.06M
2026-06-11	CNY 14.30	-4.22%	CNY 14.73	CNY 15.70	CNY 14.12	105.15M
2026-06-10	CNY 14.93	-0.07%	CNY 15.22	CNY 15.92	CNY 14.84	122.40M
2026-06-09	CNY 14.94	+10.01%	CNY 13.83	CNY 14.94	CNY 13.70	74.43M
2026-06-08	CNY 13.58	-5.76%	CNY 13.60	CNY 14.01	CNY 13.30	70.12M
2026-06-05	CNY 14.41	+0.63%	CNY 14.32	CNY 15.11	CNY 14.27	92.04M
2026-06-04	CNY 14.32	-0.56%	CNY 14.40	CNY 14.57	CNY 14.08	107.57M
2026-06-03	CNY 14.40	+10.01%	CNY 13.23	CNY 14.40	CNY 13.21	118.54M
2026-06-02	CNY 13.09	-1.28%	CNY 13.26	CNY 13.67	CNY 12.75	71.88M
2026-06-01	CNY 13.26	+10.04%	CNY 12.08	CNY 13.26	CNY 12.07	58.19M
2026-05-29	CNY 12.05	-3.75%	CNY 12.49	CNY 12.56	CNY 11.98	37.52M
2026-05-28	CNY 12.52	-0.40%	CNY 12.55	CNY 12.75	CNY 11.84	53.63M
2026-05-27	CNY 12.57	-3.83%	CNY 13.02	CNY 13.25	CNY 12.48	40.14M
2026-05-26	CNY 13.07	-0.23%	CNY 13.04	CNY 13.30	CNY 12.81	49.04M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 10.59	+1.24%	CNY 10.50	CNY 10.69	CNY 10.38	27.13M
2026-09-29	CNY 10.46	+0.19%	CNY 10.42	CNY 10.55	CNY 10.35	20.95M
2026-09-28	CNY 10.44	-6.79%	CNY 11.21	CNY 11.22	CNY 10.41	47.83M
2026-09-24	CNY 11.20	-5.33%	CNY 11.72	CNY 11.80	CNY 11.20	50.39M
2026-09-23	CNY 11.83	+0.25%	CNY 11.77	CNY 11.89	CNY 11.61	43.22M
2026-09-22	CNY 11.80	-1.91%	CNY 12.06	CNY 12.14	CNY 11.70	61.76M
2026-09-21	CNY 12.03	+0.33%	CNY 11.91	CNY 12.06	CNY 11.88	49.82M
2026-09-18	CNY 11.99	+0.93%	CNY 11.94	CNY 12.10	CNY 11.78	57.86M
2026-09-17	CNY 11.88	-3.73%	CNY 12.31	CNY 12.50	CNY 11.80	84.32M
2026-09-16	CNY 12.34	-1.36%	CNY 12.26	CNY 12.83	CNY 12.06	89.28M
2026-09-15	CNY 12.51	-3.17%	CNY 12.70	CNY 13.08	CNY 12.48	88.22M
2026-09-14	CNY 12.92	+3.44%	CNY 12.20	CNY 13.18	CNY 11.90	118.71M
2026-09-11	CNY 12.49	+3.91%	CNY 11.79	CNY 12.74	CNY 11.68	121.42M
2026-09-10	CNY 12.02	-4.75%	CNY 12.25	CNY 12.48	CNY 11.99	106.94M
2026-09-09	CNY 12.62	+4.47%	CNY 12.26	CNY 12.94	CNY 12.01	181.98M
2026-09-08	CNY 12.08	+10.02%	CNY 11.48	CNY 12.08	CNY 11.23	132.63M
2026-09-07	CNY 10.98	-0.36%	CNY 11.06	CNY 11.12	CNY 10.93	35.03M
2026-09-04	CNY 11.02	-2.39%	CNY 11.26	CNY 11.46	CNY 10.93	62.30M
2026-09-03	CNY 11.29	+4.44%	CNY 10.89	CNY 11.41	CNY 10.77	70.19M
2026-09-02	CNY 10.81	-2.96%	CNY 11.02	CNY 11.06	CNY 10.62	43.19M
2026-09-01	CNY 11.14	+0.72%	CNY 11.00	CNY 11.33	CNY 11.00	52.87M
2026-08-31	CNY 11.06	-0.63%	CNY 11.21	CNY 11.24	CNY 10.87	42.72M
2026-08-28	CNY 11.13	+2.20%	CNY 10.86	CNY 11.20	CNY 10.81	43.89M
2026-08-27	CNY 10.89	+3.81%	CNY 10.52	CNY 10.93	CNY 10.44	37.55M
2026-08-26	CNY 10.49	+1.16%	CNY 10.34	CNY 10.61	CNY 10.24	28.75M
2026-08-25	CNY 10.37	-0.10%	CNY 10.30	CNY 10.51	CNY 10.23	29.69M
2026-08-24	CNY 10.38	-2.26%	CNY 10.66	CNY 10.79	CNY 10.31	30.88M
2026-08-21	CNY 10.62	+0.85%	CNY 10.53	CNY 10.68	CNY 10.41	21.50M
2026-08-20	CNY 10.53	-1.68%	CNY 10.78	CNY 10.83	CNY 10.50	28.96M
2026-08-19	CNY 10.71	-5.14%	CNY 11.18	CNY 11.27	CNY 10.64	40.62M
2026-08-18	CNY 11.29	+0.80%	CNY 11.16	CNY 11.42	CNY 11.10	36.39M
2026-08-17	CNY 11.20	+4.09%	CNY 10.78	CNY 11.21	CNY 10.72	36.17M
2026-08-14	CNY 10.76	+0.56%	CNY 10.72	CNY 10.85	CNY 10.63	20.41M
2026-08-13	CNY 10.70	-2.10%	CNY 10.94	CNY 11.03	CNY 10.68	27.40M
2026-08-12	CNY 10.93	+0.37%	CNY 10.91	CNY 11.03	CNY 10.80	25.23M
2026-08-11	CNY 10.89	-2.42%	CNY 11.10	CNY 11.15	CNY 10.87	31.06M
2026-08-10	CNY 11.16	+0.90%	CNY 11.10	CNY 11.22	CNY 11.03	32.85M
2026-08-07	CNY 11.06	+1.19%	CNY 10.85	CNY 11.10	CNY 10.76	39.01M
2026-08-06	CNY 10.93	+0.64%	CNY 10.80	CNY 11.06	CNY 10.74	36.96M
2026-08-05	CNY 10.86	+2.16%	CNY 10.58	CNY 10.97	CNY 10.52	40.68M
2026-08-04	CNY 10.63	+1.63%	CNY 10.48	CNY 10.73	CNY 10.41	35.85M
2026-08-03	CNY 10.46	+1.26%	CNY 10.26	CNY 10.52	CNY 10.22	33.39M
2026-07-31	CNY 10.33	+0.29%	CNY 10.50	CNY 10.59	CNY 10.28	47.14M
2026-07-30	CNY 10.30	+0.49%	CNY 10.10	CNY 10.58	CNY 10.08	48.43M
2026-07-29	CNY 10.25	+3.64%	CNY 9.87	CNY 10.32	CNY 9.60	50.93M
2026-07-28	CNY 9.89	-1.69%	CNY 9.90	CNY 10.01	CNY 9.82	30.21M
2026-07-27	CNY 10.06	+2.24%	CNY 9.77	CNY 10.08	CNY 9.75	28.94M
2026-07-24	CNY 9.84	-4.37%	CNY 10.20	CNY 10.27	CNY 9.83	34.90M
2026-07-23	CNY 10.29	+4.26%	CNY 9.88	CNY 10.34	CNY 9.83	41.45M
2026-07-22	CNY 9.87	-3.42%	CNY 10.11	CNY 10.23	CNY 9.82	42.21M
2026-07-21	CNY 10.22	+3.55%	CNY 9.88	CNY 10.28	CNY 9.53	55.85M
2026-07-20	CNY 9.87	-4.45%	CNY 10.50	CNY 10.52	CNY 9.67	59.57M
2026-07-17	CNY 10.33	-5.58%	CNY 10.89	CNY 10.98	CNY 10.19	54.44M
2026-07-16	CNY 10.94	-6.26%	CNY 11.54	CNY 11.60	CNY 10.82	48.90M
2026-07-15	CNY 11.67	+1.21%	CNY 11.51	CNY 11.92	CNY 11.43	48.68M
2026-07-14	CNY 11.53	+1.77%	CNY 11.31	CNY 11.57	CNY 11.11	48.26M
2026-07-13	CNY 11.33	-10.01%	CNY 12.31	CNY 12.40	CNY 11.33	80.11M
2026-07-10	CNY 12.59	-6.18%	CNY 13.50	CNY 13.61	CNY 12.59	93.17M
2026-07-09	CNY 13.42	+6.25%	CNY 12.73	CNY 13.75	CNY 12.30	79.83M
2026-07-08	CNY 12.63	-3.59%	CNY 13.31	CNY 13.35	CNY 12.52	51.38M
2026-07-07	CNY 13.10	-3.46%	CNY 13.50	CNY 13.77	CNY 13.06	61.76M
2026-07-06	CNY 13.57	+2.03%	CNY 13.56	CNY 14.19	CNY 13.51	80.04M
2026-07-03	CNY 13.30	-6.99%	CNY 14.39	CNY 14.45	CNY 13.28	106.87M
2026-07-02	CNY 14.30	-6.11%	CNY 14.72	CNY 14.84	CNY 13.91	103.19M
2026-07-01	CNY 15.23	-4.57%	CNY 15.70	CNY 16.44	CNY 14.39	140.74M
2026-06-30	CNY 15.96	-0.37%	CNY 15.82	CNY 16.68	CNY 15.47	111.61M
2026-06-29	CNY 16.02	-10.00%	CNY 17.71	CNY 18.39	CNY 16.02	126.62M
2026-06-26	CNY 17.80	+3.79%	CNY 17.31	CNY 18.39	CNY 16.78	130.77M
2026-06-25	CNY 17.15	-0.81%	CNY 17.30	CNY 17.84	CNY 16.90	109.56M
2026-06-24	CNY 17.29	+9.99%	CNY 15.72	CNY 17.29	CNY 15.65	108.39M
2026-06-23	CNY 15.72	-5.02%	CNY 16.70	CNY 16.86	CNY 15.60	88.22M
2026-06-22	CNY 16.55	+7.61%	CNY 15.20	CNY 16.80	CNY 15.10	103.99M
2026-06-18	CNY 15.38	-3.81%	CNY 15.98	CNY 16.00	CNY 15.13	89.68M
2026-06-17	CNY 15.99	+0.50%	CNY 15.60	CNY 16.43	CNY 15.00	102.27M
2026-06-16	CNY 15.91	+5.09%	CNY 15.28	CNY 16.36	CNY 15.14	125.37M
2026-06-15	CNY 15.14	+5.43%	CNY 14.70	CNY 15.16	CNY 14.35	106.23M
2026-06-12	CNY 14.36	+0.42%	CNY 14.50	CNY 14.99	CNY 13.87	93.06M
2026-06-11	CNY 14.30	-4.22%	CNY 14.73	CNY 15.70	CNY 14.12	105.15M
2026-06-10	CNY 14.93	-0.07%	CNY 15.22	CNY 15.92	CNY 14.84	122.40M
2026-06-09	CNY 14.94	+10.01%	CNY 13.83	CNY 14.94	CNY 13.70	74.43M
2026-06-08	CNY 13.58	-5.76%	CNY 13.60	CNY 14.01	CNY 13.30	70.12M
2026-06-05	CNY 14.41	+0.63%	CNY 14.32	CNY 15.11	CNY 14.27	92.04M
2026-06-04	CNY 14.32	-0.56%	CNY 14.40	CNY 14.57	CNY 14.08	107.57M
2026-06-03	CNY 14.40	+10.01%	CNY 13.23	CNY 14.40	CNY 13.21	118.54M
2026-06-02	CNY 13.09	-1.28%	CNY 13.26	CNY 13.67	CNY 12.75	71.88M
2026-06-01	CNY 13.26	+10.04%	CNY 12.08	CNY 13.26	CNY 12.07	58.19M
2026-05-29	CNY 12.05	-3.75%	CNY 12.49	CNY 12.56	CNY 11.98	37.52M
2026-05-28	CNY 12.52	-0.40%	CNY 12.55	CNY 12.75	CNY 11.84	53.63M
2026-05-27	CNY 12.57	-3.83%	CNY 13.02	CNY 13.25	CNY 12.48	40.14M
2026-05-26	CNY 13.07	-0.23%	CNY 13.04	CNY 13.30	CNY 12.81	49.04M