Zhejiang Xinhua Chemical Co., Ltd. Class A 603867
SSE · China · Process Industries
CNY 34.38-0.13 (-0.38%)
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 34.38 | -0.38% | CNY 35.09 | CNY 35.10 | CNY 34.20 | 7.85M |
| 2026-09-29 | CNY 34.51 | +3.66% | CNY 32.98 | CNY 34.90 | CNY 32.85 | 7.38M |
| 2026-09-28 | CNY 33.29 | -4.80% | CNY 34.97 | CNY 35.00 | CNY 33.22 | 8.70M |
| 2026-09-24 | CNY 34.97 | -3.05% | CNY 35.71 | CNY 36.24 | CNY 34.75 | 10.26M |
| 2026-09-23 | CNY 36.07 | +7.64% | CNY 33.40 | CNY 36.50 | CNY 33.30 | 12.54M |
| 2026-09-22 | CNY 33.51 | +0.72% | CNY 33.30 | CNY 33.58 | CNY 32.80 | 7.68M |
| 2026-09-21 | CNY 33.27 | +2.37% | CNY 32.90 | CNY 33.40 | CNY 32.57 | 7.19M |
| 2026-09-18 | CNY 32.50 | +6.42% | CNY 30.54 | CNY 32.98 | CNY 30.44 | 11.69M |
| 2026-09-17 | CNY 30.54 | +1.26% | CNY 30.01 | CNY 31.11 | CNY 29.75 | 5.19M |
| 2026-09-16 | CNY 30.16 | +4.04% | CNY 29.00 | CNY 30.20 | CNY 28.76 | 5.08M |
| 2026-09-15 | CNY 28.99 | +0.31% | CNY 28.75 | CNY 29.31 | CNY 28.61 | 2.57M |
| 2026-09-14 | CNY 28.90 | -0.07% | CNY 28.86 | CNY 29.20 | CNY 28.22 | 3.70M |
| 2026-09-11 | CNY 28.92 | -3.44% | CNY 29.58 | CNY 29.60 | CNY 28.51 | 6.48M |
| 2026-09-10 | CNY 29.95 | -1.55% | CNY 30.43 | CNY 30.62 | CNY 29.78 | 4.76M |
| 2026-09-09 | CNY 30.42 | -0.46% | CNY 30.60 | CNY 30.97 | CNY 30.28 | 5.22M |
| 2026-09-08 | CNY 30.56 | +0.33% | CNY 30.55 | CNY 30.84 | CNY 30.08 | 7.53M |
| 2026-09-07 | CNY 30.46 | +4.75% | CNY 29.36 | CNY 30.75 | CNY 28.80 | 12.12M |
| 2026-09-04 | CNY 29.08 | -4.22% | CNY 30.44 | CNY 30.76 | CNY 28.68 | 9.31M |
| 2026-09-03 | CNY 30.36 | -0.20% | CNY 30.43 | CNY 31.19 | CNY 30.15 | 8.67M |
| 2026-09-02 | CNY 30.42 | +2.67% | CNY 29.57 | CNY 30.61 | CNY 29.34 | 5.84M |
| 2026-09-01 | CNY 29.63 | -2.85% | CNY 30.73 | CNY 30.73 | CNY 29.25 | 8.38M |
| 2026-08-31 | CNY 30.50 | +1.50% | CNY 30.04 | CNY 30.84 | CNY 29.68 | 5.26M |
| 2026-08-28 | CNY 30.05 | -0.07% | CNY 30.06 | CNY 30.59 | CNY 29.88 | 5.89M |
| 2026-08-27 | CNY 30.07 | +5.29% | CNY 28.50 | CNY 30.69 | CNY 28.30 | 9.87M |
| 2026-08-26 | CNY 28.56 | -1.21% | CNY 28.91 | CNY 29.03 | CNY 28.42 | 4.31M |
| 2026-08-25 | CNY 28.91 | -1.47% | CNY 29.03 | CNY 29.21 | CNY 28.41 | 6.40M |
| 2026-08-24 | CNY 29.34 | +4.04% | CNY 28.48 | CNY 30.35 | CNY 28.46 | 9.44M |
| 2026-08-21 | CNY 28.20 | -2.29% | CNY 28.57 | CNY 29.33 | CNY 28.06 | 7.59M |
| 2026-08-20 | CNY 28.86 | +3.70% | CNY 28.09 | CNY 29.08 | CNY 27.93 | 8.00M |
| 2026-08-19 | CNY 27.83 | -5.28% | CNY 29.11 | CNY 29.31 | CNY 27.80 | 6.06M |
| 2026-08-18 | CNY 29.38 | -1.28% | CNY 29.76 | CNY 30.05 | CNY 29.08 | 4.62M |
| 2026-08-17 | CNY 29.76 | +2.06% | CNY 29.26 | CNY 29.88 | CNY 29.05 | 5.15M |
| 2026-08-14 | CNY 29.16 | +3.15% | CNY 28.27 | CNY 29.69 | CNY 28.27 | 7.88M |
| 2026-08-13 | CNY 28.27 | -1.84% | CNY 28.91 | CNY 29.34 | CNY 28.26 | 3.59M |
| 2026-08-12 | CNY 28.80 | +0.84% | CNY 28.66 | CNY 29.03 | CNY 28.50 | 2.51M |
| 2026-08-11 | CNY 28.56 | -1.28% | CNY 28.94 | CNY 28.99 | CNY 28.25 | 4.72M |
| 2026-08-10 | CNY 28.93 | -0.45% | CNY 29.06 | CNY 29.35 | CNY 28.72 | 3.46M |
| 2026-08-07 | CNY 29.06 | +0.21% | CNY 28.95 | CNY 29.22 | CNY 28.28 | 5.34M |
| 2026-08-06 | CNY 29.00 | +2.40% | CNY 28.60 | CNY 29.30 | CNY 28.20 | 6.57M |
| 2026-08-05 | CNY 28.32 | +1.91% | CNY 27.89 | CNY 28.68 | CNY 27.66 | 5.52M |
| 2026-08-04 | CNY 27.79 | +1.02% | CNY 27.78 | CNY 28.06 | CNY 27.47 | 4.98M |
| 2026-08-03 | CNY 27.51 | +1.21% | CNY 27.19 | CNY 27.56 | CNY 26.86 | 4.29M |
| 2026-07-31 | CNY 27.18 | +3.62% | CNY 27.60 | CNY 27.99 | CNY 26.80 | 7.05M |
| 2026-07-30 | CNY 26.23 | -2.85% | CNY 26.80 | CNY 27.31 | CNY 26.02 | 5.04M |
| 2026-07-29 | CNY 27.00 | +0.33% | CNY 26.92 | CNY 27.00 | CNY 25.76 | 7.80M |
| 2026-07-28 | CNY 26.91 | -3.72% | CNY 27.96 | CNY 28.46 | CNY 26.81 | 6.37M |
| 2026-07-27 | CNY 27.95 | +6.52% | CNY 26.16 | CNY 28.18 | CNY 26.16 | 6.62M |
| 2026-07-24 | CNY 26.24 | -3.53% | CNY 27.16 | CNY 27.17 | CNY 26.00 | 3.81M |
| 2026-07-23 | CNY 27.20 | +1.95% | CNY 26.30 | CNY 27.47 | CNY 26.30 | 3.80M |
| 2026-07-22 | CNY 26.68 | -0.82% | CNY 26.92 | CNY 27.55 | CNY 26.20 | 5.71M |
| 2026-07-21 | CNY 26.90 | +3.94% | CNY 25.90 | CNY 27.05 | CNY 23.99 | 9.23M |
| 2026-07-20 | CNY 25.88 | -4.25% | CNY 27.69 | CNY 27.94 | CNY 25.06 | 9.94M |
| 2026-07-17 | CNY 27.03 | -5.59% | CNY 28.90 | CNY 29.37 | CNY 26.98 | 7.71M |
| 2026-07-16 | CNY 28.63 | -3.89% | CNY 29.50 | CNY 30.04 | CNY 28.37 | 5.81M |
| 2026-07-15 | CNY 29.79 | -0.87% | CNY 30.04 | CNY 30.69 | CNY 29.36 | 4.56M |
| 2026-07-14 | CNY 30.05 | +0.03% | CNY 30.09 | CNY 30.69 | CNY 29.30 | 6.23M |
| 2026-07-13 | CNY 30.04 | -5.12% | CNY 31.36 | CNY 31.92 | CNY 30.01 | 6.12M |
| 2026-07-10 | CNY 31.66 | -3.94% | CNY 33.77 | CNY 34.48 | CNY 31.61 | 8.55M |
| 2026-07-09 | CNY 32.96 | +5.67% | CNY 31.25 | CNY 32.99 | CNY 30.20 | 10.82M |
| 2026-07-08 | CNY 31.19 | -7.97% | CNY 34.04 | CNY 34.49 | CNY 31.10 | 8.37M |
| 2026-07-07 | CNY 33.89 | -6.10% | CNY 35.72 | CNY 36.30 | CNY 33.76 | 6.76M |
| 2026-07-06 | CNY 36.09 | -2.96% | CNY 37.01 | CNY 37.88 | CNY 35.88 | 6.66M |
| 2026-07-03 | CNY 37.19 | -1.35% | CNY 37.24 | CNY 38.27 | CNY 36.61 | 7.98M |
| 2026-07-02 | CNY 37.70 | +3.29% | CNY 35.69 | CNY 39.26 | CNY 35.10 | 14.72M |
| 2026-07-01 | CNY 36.50 | +8.99% | CNY 34.20 | CNY 36.84 | CNY 33.00 | 15.90M |
| 2026-06-30 | CNY 33.49 | -3.74% | CNY 34.20 | CNY 34.70 | CNY 33.10 | 12.42M |
| 2026-06-29 | CNY 34.79 | -9.99% | CNY 38.58 | CNY 38.62 | CNY 34.79 | 13.00M |
| 2026-06-26 | CNY 38.65 | +2.38% | CNY 37.75 | CNY 40.50 | CNY 37.57 | 11.80M |
| 2026-06-25 | CNY 37.75 | -7.34% | CNY 41.20 | CNY 41.20 | CNY 37.71 | 13.60M |
| 2026-06-24 | CNY 40.74 | +2.46% | CNY 39.76 | CNY 41.59 | CNY 38.31 | 11.93M |
| 2026-06-23 | CNY 39.76 | -3.21% | CNY 41.40 | CNY 41.69 | CNY 39.40 | 9.04M |
| 2026-06-22 | CNY 41.08 | +5.06% | CNY 39.39 | CNY 41.08 | CNY 37.87 | 14.49M |
| 2026-06-18 | CNY 39.10 | -2.25% | CNY 39.33 | CNY 40.36 | CNY 38.88 | 8.37M |
| 2026-06-17 | CNY 40.00 | +1.24% | CNY 39.24 | CNY 41.63 | CNY 39.03 | 10.56M |
| 2026-06-16 | CNY 39.51 | +0.38% | CNY 39.80 | CNY 40.16 | CNY 38.83 | 9.13M |
| 2026-06-15 | CNY 39.36 | +0.82% | CNY 38.88 | CNY 39.70 | CNY 38.71 | 8.85M |
| 2026-06-12 | CNY 39.04 | -1.91% | CNY 40.08 | CNY 40.95 | CNY 38.90 | 10.86M |
| 2026-06-11 | CNY 39.80 | +1.04% | CNY 38.85 | CNY 40.25 | CNY 38.10 | 13.63M |
| 2026-06-10 | CNY 39.39 | +4.26% | CNY 37.72 | CNY 39.92 | CNY 37.40 | 13.35M |
| 2026-06-09 | CNY 37.78 | +0.16% | CNY 37.86 | CNY 38.48 | CNY 36.78 | 9.25M |
| 2026-06-08 | CNY 37.72 | +1.04% | CNY 36.38 | CNY 38.68 | CNY 36.15 | 9.76M |
| 2026-06-05 | CNY 37.33 | +0.54% | CNY 37.01 | CNY 38.05 | CNY 36.26 | 7.96M |
| 2026-06-04 | CNY 37.13 | -0.03% | CNY 36.45 | CNY 37.41 | CNY 35.83 | 6.91M |
| 2026-06-03 | CNY 37.14 | +1.03% | CNY 37.00 | CNY 38.10 | CNY 36.00 | 7.07M |
| 2026-06-02 | CNY 36.76 | -0.38% | CNY 37.02 | CNY 37.35 | CNY 35.55 | 6.85M |
| 2026-06-01 | CNY 36.90 | -2.79% | CNY 38.40 | CNY 38.90 | CNY 36.80 | 7.85M |
| 2026-05-29 | CNY 37.96 | -5.64% | CNY 40.09 | CNY 40.10 | CNY 37.39 | 10.46M |
| 2026-05-28 | CNY 40.23 | +0.32% | CNY 39.98 | CNY 40.94 | CNY 38.85 | 8.86M |
| 2026-05-27 | CNY 40.10 | -2.20% | CNY 41.07 | CNY 42.60 | CNY 39.82 | 11.58M |
| 2026-05-26 | CNY 41.00 | -2.54% | CNY 41.83 | CNY 42.48 | CNY 40.40 | 10.62M |