Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Xinjiang Zhongtai Chemical Co., Ltd. (002092.SZ)

Compare
4.3900
+0.0600
+(1.39%)
As of 12:39:27 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20254.27004.44004.31004.39004.390015,173,100
Apr 14, 20254.27004.34004.27004.33004.330012,885,585
Apr 11, 20254.26004.32004.24004.26004.260015,328,003
Apr 10, 20254.22004.31004.22004.27004.270020,234,600
Apr 9, 20254.06004.18003.99004.15004.150028,087,117
Apr 8, 20254.17004.26004.14004.16004.160043,773,868
Apr 7, 20254.36004.43004.36004.36004.360017,410,700
Apr 3, 20254.53004.60004.52004.59004.590011,969,400
Apr 2, 20254.55004.58004.54004.56004.56008,779,500
Apr 1, 20254.51004.59004.51004.56004.560010,484,500
Mar 31, 20254.53004.54004.46004.50004.500019,570,610
Mar 28, 20254.64004.64004.56004.57004.570013,629,700
Mar 27, 20254.63004.66004.60004.64004.640014,846,200
Mar 26, 20254.59004.68004.58004.64004.640013,035,000
Mar 25, 20254.58004.62004.54004.59004.590018,841,400
Mar 24, 20254.68004.70004.51004.60004.600026,520,551
Mar 21, 20254.65004.74004.64004.69004.690022,141,601
Mar 20, 20254.66004.69004.64004.64004.640012,108,000
Mar 19, 20254.70004.71004.63004.64004.640013,507,200
Mar 18, 20254.69004.73004.68004.70004.700014,500,968
Mar 17, 20254.73004.76004.66004.68004.680022,274,298
Mar 14, 20254.71004.79004.69004.71004.710033,661,265
Mar 13, 20254.56004.79004.56004.71004.710057,394,318
Mar 12, 20254.54004.59004.53004.56004.560013,932,065
Mar 11, 20254.48004.53004.46004.53004.530013,481,700
Mar 10, 20254.53004.55004.49004.50004.500013,622,015
Mar 7, 20254.53004.58004.52004.54004.540014,629,681
Mar 6, 20254.52004.56004.52004.55004.550012,744,600
Mar 5, 20254.52004.54004.47004.54004.54008,770,800
Mar 4, 20254.53004.55004.46004.52004.520011,445,450
Mar 3, 20254.48004.57004.48004.53004.530011,875,851
Feb 28, 20254.56004.60004.49004.50004.500014,503,600
Feb 27, 20254.48004.64004.47004.56004.560026,210,951
Feb 26, 20254.43004.49004.43004.48004.480011,420,464
Feb 25, 20254.40004.48004.39004.44004.440014,754,068
Feb 24, 20254.46004.49004.40004.42004.420021,013,667
Feb 21, 20254.49004.51004.47004.49004.490013,961,705
Feb 20, 20254.48004.51004.46004.49004.490010,614,799
Feb 19, 20254.45004.51004.44004.48004.480012,043,300
Feb 18, 20254.51004.52004.43004.45004.450016,022,008
Feb 17, 20254.50004.54004.46004.49004.490016,269,855
Feb 14, 20254.52004.54004.46004.52004.520015,311,812
Feb 13, 20254.58004.62004.52004.52004.520015,803,600
Feb 12, 20254.65004.65004.56004.59004.590017,285,000
Feb 11, 20254.65004.66004.59004.64004.640014,171,400
Feb 10, 20254.53004.66004.53004.64004.640018,698,762
Feb 7, 20254.49004.59004.48004.54004.540016,766,651
Feb 6, 20254.49004.53004.47004.50004.500012,083,348
Feb 5, 20254.52004.53004.43004.50004.500012,675,498
Jan 27, 20254.44004.54004.43004.51004.510017,436,100
Jan 24, 20254.45004.47004.42004.45004.450011,565,901
Jan 23, 20254.40004.48004.38004.46004.460017,597,711
Jan 22, 20254.33004.42004.30004.38004.380011,836,919
Jan 21, 20254.36004.39004.34004.37004.37006,726,200
Jan 20, 20254.40004.41004.34004.36004.36008,923,400
Jan 17, 20254.27004.41004.25004.36004.360013,289,461
Jan 16, 20254.30004.31004.25004.28004.280011,079,000
Jan 15, 20254.20004.25004.19004.23004.23007,262,300
Jan 14, 20254.08004.21004.08004.20004.200014,071,903
Jan 13, 20254.07004.13004.03004.08004.08008,076,800
Jan 10, 20254.14004.18004.06004.09004.090012,138,801
Jan 9, 20254.11004.16004.10004.14004.14009,037,488
Jan 8, 20254.21004.23004.03004.15004.150021,687,512
Jan 7, 20254.22004.27004.18004.24004.240011,797,712
Jan 6, 20254.25004.27004.16004.25004.250016,518,800
Jan 3, 20254.30004.35004.20004.23004.230014,810,920
Jan 2, 20254.34004.42004.28004.29004.290020,519,020
Dec 31, 20244.36004.40004.30004.31004.310014,561,000
Dec 30, 20244.38004.42004.34004.36004.360011,830,500
Dec 27, 20244.29004.41004.29004.40004.400012,859,800
Dec 26, 20244.28004.33004.26004.31004.310010,780,801
Dec 25, 20244.39004.40004.27004.30004.300017,283,778
Dec 24, 20244.44004.46004.36004.41004.410015,508,248
Dec 23, 20244.43004.51004.37004.44004.440018,436,470
Dec 20, 20244.45004.47004.42004.45004.45008,698,379
Dec 19, 20244.46004.51004.40004.45004.450017,385,500
Dec 18, 20244.49004.55004.47004.51004.510010,802,219
Dec 17, 20244.63004.63004.45004.46004.460023,133,600
Dec 16, 20244.64004.64004.60004.63004.630013,591,700
Dec 13, 20244.65004.67004.61004.66004.660020,638,300
Dec 12, 20244.64004.72004.62004.69004.690027,529,779
Dec 11, 20244.60004.64004.59004.62004.620015,861,497
Dec 10, 20244.67004.74004.60004.61004.610035,524,993
Dec 9, 20244.59004.64004.56004.60004.600019,985,600
Dec 6, 20244.61004.64004.56004.61004.610026,625,645
Dec 5, 20244.61004.65004.60004.62004.620014,688,275
Dec 4, 20244.70004.71004.60004.61004.610019,972,355
Dec 3, 20244.73004.84004.66004.68004.680027,061,700
Dec 2, 20244.61004.73004.58004.73004.730025,180,244
Nov 29, 20244.60004.63004.57004.60004.600024,955,700
Nov 28, 20244.61004.64004.55004.61004.610017,723,785
Nov 27, 20244.60004.62004.41004.61004.610030,933,926
Nov 26, 20244.59004.68004.59004.61004.610025,409,500
Nov 25, 20244.80004.80004.57004.57004.570059,405,803
Nov 22, 20244.84005.03004.75004.81004.810064,178,313
Nov 21, 20244.67004.87004.64004.87004.870063,763,213
Nov 20, 20244.46004.66004.43004.64004.640040,329,198
Nov 19, 20244.40004.53004.37004.45004.450032,041,036
Nov 18, 20244.37004.52004.29004.42004.420055,466,503
Nov 15, 20244.27004.32004.25004.30004.300017,312,739
Nov 14, 20244.34004.37004.29004.30004.300020,034,200
Nov 13, 20244.35004.38004.27004.34004.340024,382,004
Nov 12, 20244.43004.47004.33004.38004.380031,800,499
Nov 11, 20244.36004.47004.36004.43004.430024,417,003
Nov 8, 20244.40004.48004.36004.38004.380035,617,649
Nov 7, 20244.17004.39004.14004.38004.380055,690,760
Nov 6, 20244.21004.25004.16004.18004.180032,751,152
Nov 5, 20244.07004.26004.06004.20004.200043,922,337
Nov 4, 20243.97004.06003.96004.06004.060018,148,042
Nov 1, 20244.01004.04003.92003.98003.980025,041,701
Oct 31, 20244.03004.07004.01004.03004.030022,652,275
Oct 30, 20243.99004.05003.96004.04004.040022,186,798
Oct 29, 20244.11004.13003.98004.00004.000030,794,777
Oct 28, 20244.06004.13004.01004.11004.110027,166,901
Oct 25, 20244.10004.10004.05004.07004.070026,889,596
Oct 24, 20243.98004.16003.94004.08004.080043,702,531
Oct 23, 20243.90003.98003.90003.97003.970025,020,105
Oct 22, 20243.86003.93003.85003.90003.900022,164,851
Oct 21, 20243.87003.88003.83003.86003.860025,679,050
Oct 18, 20243.81003.89003.80003.87003.870024,997,098
Oct 17, 20243.87003.91003.80003.81003.810020,187,300
Oct 16, 20243.77003.88003.75003.86003.860022,973,602
Oct 15, 20243.78003.85003.78003.79003.790020,428,201
Oct 14, 20243.73003.82003.69003.80003.800026,503,559
Oct 11, 20243.80003.88003.68003.70003.700037,591,882
Oct 10, 20243.86003.87003.73003.78003.780036,655,567
Oct 9, 20244.00004.01003.81003.81003.810058,467,534
Oct 8, 20244.20004.20003.98004.01004.0100104,467,795
Sep 30, 20243.91004.00003.85004.00004.000070,119,280
Sep 27, 20243.73003.85003.68003.81003.810048,980,132
Sep 26, 20243.60003.73003.57003.71003.710031,735,443
Sep 25, 20243.60003.70003.58003.62003.620045,935,225
Sep 24, 20243.43003.55003.43003.52003.520015,325,032
Sep 23, 20243.37003.44003.36003.42003.42008,435,493
Sep 20, 20243.37003.39003.36003.37003.37006,369,473
Sep 19, 20243.34003.40003.32003.39003.39009,432,369
Sep 18, 20243.39003.40003.31003.32003.320011,734,902
Sep 13, 20243.41003.44003.39003.39003.39007,016,444
Sep 12, 20243.40003.43003.39003.42003.42006,262,300
Sep 11, 20243.40003.41003.38003.40003.40005,191,199
Sep 10, 20243.42003.43003.38003.42003.42007,243,157
Sep 9, 20243.46003.47003.41003.42003.42009,331,900
Sep 6, 20243.47003.49003.46003.48003.48008,631,557
Sep 5, 20243.47003.49003.46003.47003.47006,634,800
Sep 4, 20243.49003.50003.46003.46003.46008,468,827
Sep 3, 20243.47003.50003.46003.50003.50006,391,250
Sep 2, 20243.52003.52003.47003.47003.47009,404,200
Aug 30, 20243.50003.56003.50003.52003.520013,841,600
Aug 29, 20243.48003.54003.45003.51003.51008,347,300
Aug 28, 20243.47003.50003.44003.49003.49008,685,599
Aug 27, 20243.51003.51003.47003.47003.470010,043,200
Aug 26, 20243.47003.54003.45003.52003.520014,426,900
Aug 23, 20243.37003.48003.37003.47003.470010,205,927
Aug 22, 20243.38003.43003.37003.37003.37008,151,427
Aug 21, 20243.37003.39003.34003.37003.37005,881,100
Aug 20, 20243.41003.42003.35003.36003.36008,057,400
Aug 19, 20243.41003.43003.40003.40003.40005,269,500
Aug 16, 20243.47003.47003.40003.42003.42008,960,680
Aug 15, 20243.43003.47003.42003.46003.46007,907,550
Aug 14, 20243.43003.46003.43003.44003.44004,694,002
Aug 13, 20243.41003.45003.40003.44003.44005,866,900
Aug 12, 20243.45003.46003.39003.41003.410010,982,900
Aug 9, 20243.44003.54003.43003.47003.470015,295,066
Aug 8, 20243.40003.45003.39003.44003.440010,461,461
Aug 7, 20243.42003.43003.40003.41003.41008,526,855
Aug 6, 20243.40003.43003.38003.43003.430012,063,255
Aug 5, 20243.43003.47003.38003.38003.380020,017,055
Aug 2, 20243.47003.51003.45003.46003.460010,476,850
Aug 1, 20243.52003.53003.47003.51003.510014,775,300
Jul 31, 20243.40003.55003.39003.54003.540021,065,283
Jul 30, 20243.39003.41003.37003.39003.39009,353,100
Jul 29, 20243.40003.41003.34003.39003.390011,347,900
Jul 26, 20243.41003.43003.38003.41003.410017,063,978
Jul 25, 20243.44003.44003.34003.41003.410027,924,365
Jul 24, 20243.67003.69003.50003.50003.500044,339,294
Jul 23, 20243.71003.77003.68003.68003.680021,266,098
Jul 22, 20243.73003.76003.70003.71003.710016,770,101
Jul 19, 20243.80003.80003.74003.75003.750016,447,259
Jul 18, 20243.82003.82003.78003.80003.800010,340,367
Jul 17, 20243.88003.89003.81003.84003.84009,055,300
Jul 16, 20243.87003.90003.85003.87003.870013,409,432
Jul 15, 20243.90003.92003.87003.87003.87009,584,400
Jul 12, 20243.87003.94003.87003.91003.910015,472,000
Jul 11, 20243.87003.89003.84003.87003.870013,910,750
Jul 10, 20243.87003.89003.79003.82003.820025,535,050
Jul 9, 20243.89003.98003.82003.95003.950020,567,362
Jul 8, 20243.88003.91003.84003.89003.890012,442,115
Jul 5, 20243.90003.95003.89003.90003.900018,606,452
Jul 4, 20243.95003.99003.87003.87003.870016,285,700
Jul 3, 20243.97004.01003.93003.94003.940018,020,400
Jul 2, 20243.96004.06003.95003.96003.960024,893,721
Jul 1, 20243.81003.98003.79003.95003.950021,913,600
Jun 28, 20243.73003.84003.72003.80003.800016,440,500
Jun 27, 20243.77003.83003.74003.74003.740016,137,347
Jun 26, 20243.70003.81003.69003.79003.790019,537,347
Jun 25, 20243.69003.77003.68003.70003.700018,705,800
Jun 24, 20243.86003.88003.69003.70003.700042,456,000
Jun 21, 20243.91003.91003.85003.88003.880021,844,871
Jun 20, 20243.97003.98003.90003.90003.900022,484,970
Jun 19, 20243.99004.02003.98003.98003.980017,560,100
Jun 18, 20243.93004.02003.93003.98003.980018,351,199
Jun 17, 20243.93003.96003.91003.93003.930024,968,078
Jun 14, 20243.95003.99003.93003.93003.930029,457,778
Jun 13, 20244.06004.09003.92003.96003.960047,272,818
Jun 12, 20244.06004.09004.03004.08004.080028,279,139
Jun 11, 20243.96004.08003.94004.05004.050030,692,061
Jun 7, 20243.97004.03003.90003.98003.980041,070,257
Jun 6, 20244.12004.13003.91003.91003.910062,051,200
Jun 5, 20244.11004.15004.10004.12004.120024,017,584
Jun 4, 20244.10004.18004.08004.14004.140033,004,184
Jun 3, 20244.15004.32004.03004.13004.130069,208,941
May 31, 20244.14004.19004.11004.16004.160053,455,896
May 30, 20244.01004.16003.98004.16004.160089,951,672
May 29, 20243.97004.09003.92003.96003.9600104,485,430
May 28, 20243.91004.01003.87003.90003.9000113,666,636
May 27, 20243.82004.02003.82003.96003.9600290,065,763
May 24, 20244.02004.02004.02004.02004.020014,727,200
May 23, 20244.23004.23004.23004.23004.23001,249,400
May 22, 20244.45004.45004.45004.45004.4500525,200
May 21, 20244.68004.68004.68004.68004.68001,289,000
May 20, 20244.93004.93004.93004.93004.9300-
May 17, 20244.71004.93004.71004.93004.930056,068,861
May 16, 20244.66004.78004.66004.69004.690028,997,506
May 15, 20244.64004.73004.56004.66004.660029,335,235
May 14, 20244.79004.83004.63004.63004.630048,432,466
May 13, 20244.83004.90004.78004.81004.810043,928,678
May 10, 20244.92004.95004.85004.92004.920036,233,915
May 9, 20244.90005.01004.90004.93004.930034,109,195
May 8, 20245.00005.04004.89004.90004.900029,961,100
May 7, 20244.90005.08004.86005.03005.030054,947,850
May 6, 20244.81004.92004.75004.87004.870049,042,614
Apr 30, 20244.89004.89004.74004.79004.790030,505,200
Apr 29, 20244.59004.81004.59004.78004.780045,118,802
Apr 26, 20244.49004.60004.41004.58004.580033,886,811
Apr 25, 20244.36004.57004.35004.48004.480031,794,811
Apr 24, 20244.31004.42004.30004.38004.380019,144,808
Apr 23, 20244.42004.45004.29004.32004.320029,352,900
Apr 22, 20244.55004.61004.42004.42004.420035,819,500
Apr 19, 20244.49004.69004.47004.57004.570031,228,267
Apr 18, 20244.61004.63004.51004.52004.520026,433,630
Apr 17, 20244.44004.63004.43004.62004.620032,438,300
Apr 16, 20244.55004.63004.35004.37004.370038,405,403
Apr 15, 20244.64004.69004.48004.61004.610033,887,900