Shanghai - Delayed Quote CNY

Zhejiang Xinhua Chemical Co.,Ltd (603867.SS)

24.29
-0.33
(-1.34%)
At close: May 9 at 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.6224.6324.1624.2924.291,614,897
May 8, 202524.6024.8224.4824.6224.622,472,740
May 7, 202524.6325.1024.5724.7524.752,995,003
May 6, 202523.9924.5423.9924.4624.462,260,510
Apr 30, 202524.4324.5023.9123.9823.982,658,974
Apr 29, 202524.3024.3824.0024.1124.112,499,400
Apr 28, 202524.3824.5623.9424.5024.503,056,871
Apr 25, 202523.5324.7023.4624.3924.394,183,767
Apr 24, 202523.8023.8923.2623.5223.521,679,430
Apr 23, 202523.8723.9023.4723.6223.621,135,062
Apr 22, 202523.5823.9623.4023.6223.621,534,226
Apr 21, 202523.2523.6823.0023.6323.631,653,198
Apr 18, 202523.5523.6222.9923.2923.291,956,970
Apr 17, 202523.7524.1823.5323.5523.551,573,300
Apr 16, 202524.2524.3223.3823.7923.791,916,913
Apr 15, 202524.0024.5523.8024.2024.202,466,570
Apr 14, 202524.2424.2823.8823.9823.981,996,057
Apr 11, 202524.3124.4024.0124.0324.032,606,776
Apr 10, 202524.2024.5724.0124.3024.303,863,912
Apr 9, 202522.8624.0022.0123.7523.755,505,209
Apr 8, 202523.2924.0522.8223.1723.174,724,480
Apr 7, 202523.6424.7022.9822.9822.986,475,005
Apr 3, 202525.5525.8225.3925.5325.531,852,265
Apr 2, 202525.5826.0825.4525.7525.751,846,555
Apr 1, 202525.7626.0625.5525.5725.571,759,322
Mar 31, 202525.6025.7524.9625.6625.663,050,103
Mar 28, 202526.2226.3225.4925.5025.503,274,831
Mar 27, 202526.1926.8326.1826.3026.303,319,656
Mar 26, 202526.2827.2126.2226.3026.304,180,304
Mar 25, 202525.8026.8625.7026.5626.565,414,082
Mar 24, 202525.9026.2725.3425.8025.802,925,907
Mar 21, 202526.2826.5625.9626.0526.053,059,313
Mar 20, 202526.9627.0026.4026.4726.473,368,589
Mar 19, 202526.8627.4526.5026.9626.964,030,248
Mar 18, 202527.2227.4026.7926.8626.863,484,033
Mar 17, 202527.3427.5126.9827.1727.173,235,480
Mar 14, 202526.8027.4926.5827.3627.364,189,617
Mar 13, 202527.0127.2826.1626.8026.805,157,269
Mar 12, 202527.8527.8827.2527.3127.314,175,560
Mar 11, 202527.7228.1827.3227.8027.805,828,220
Mar 10, 202527.3128.1427.0427.8227.826,772,974
Mar 7, 202526.6027.7926.6027.1827.188,274,603
Mar 6, 202526.1527.0026.1526.6826.689,056,682
Mar 5, 202525.0126.5225.0125.6225.628,070,208
Mar 4, 202524.3925.3524.1825.0025.005,085,770
Mar 3, 202523.8924.8423.8524.2824.282,580,210
Feb 28, 202524.3824.6023.7723.8123.812,418,290
Feb 27, 202524.5724.6424.2224.4724.473,088,351
Feb 26, 202524.4724.6924.3524.5724.571,738,138
Feb 25, 202524.5324.7024.0024.4524.451,603,700
Feb 24, 202524.8325.1624.4024.6524.652,493,180
Feb 21, 202524.6925.3524.3424.8224.823,599,161
Feb 20, 202524.4925.0324.2324.5824.581,871,040
Feb 19, 202524.6024.6824.2724.4524.452,575,460
Feb 18, 202525.1025.1524.2224.4124.412,653,854
Feb 17, 202524.7425.0324.7025.0225.021,717,331
Feb 14, 202525.4525.4524.7624.8724.872,357,060
Feb 13, 202526.0026.0025.2525.3025.302,820,330
Feb 12, 202525.3225.9625.1425.8725.874,377,567
Feb 11, 202525.2825.2824.8825.1625.161,469,229
Feb 10, 202524.4725.3424.3825.1525.153,403,287
Feb 7, 202524.7825.0124.1824.4224.423,508,800
Feb 6, 202523.6825.0323.5224.7724.774,098,097
Feb 5, 202523.5023.7823.1823.6323.631,504,310
Jan 27, 202523.3323.9623.3323.4723.471,580,200
Jan 24, 202523.4123.7123.1623.3423.341,949,089
Jan 23, 202523.6623.8723.4123.4123.411,678,889
Jan 22, 202523.8123.8523.4523.5423.541,396,900
Jan 21, 202523.3424.1623.3023.8823.882,408,789
Jan 20, 202523.4023.6223.2123.3923.391,862,291
Jan 17, 202522.8623.6822.6723.3823.382,161,800
Jan 16, 202523.1723.5022.7922.8722.871,354,907
Jan 15, 202523.4723.4922.9223.1423.141,643,520
Jan 14, 202522.7323.4522.7023.4523.451,945,301
Jan 13, 202522.9222.9622.5722.7022.701,643,692
Jan 10, 202523.2423.7823.0923.0923.091,840,314
Jan 9, 202522.4523.7022.3823.5523.553,174,865
Jan 8, 202522.9022.9022.0522.5522.552,194,160
Jan 7, 202522.2023.0622.1322.9922.992,160,550
Jan 6, 202522.8622.8621.9022.1022.102,766,575
Jan 3, 202524.1724.2822.8022.8022.802,456,885
Jan 2, 202524.4324.6923.9024.0024.001,681,138
Dec 31, 202424.6024.9424.2524.3824.381,604,964
Dec 30, 202425.1025.2424.5424.6124.612,041,150
Dec 27, 202425.0525.5224.9325.1025.102,065,630
Dec 26, 202425.1925.3724.9525.0525.051,216,150
Dec 25, 202425.5025.6624.9825.1925.191,782,380
Dec 24, 202425.1025.7924.8225.5525.551,880,700
Dec 23, 202426.2526.2525.0825.0825.082,837,832
Dec 20, 202426.1126.7725.8526.2026.203,019,897
Dec 19, 202425.8826.1525.6726.0826.081,864,338
Dec 18, 202426.1826.3225.8526.0326.032,534,400
Dec 17, 202426.0026.3925.5126.1626.164,848,678
Dec 16, 202426.0326.1225.6725.8825.882,068,507
Dec 13, 202426.9026.9825.9325.9725.974,119,034
Dec 12, 202426.7027.1826.3927.0527.053,097,918
Dec 11, 202426.7027.3526.5226.6526.654,062,798
Dec 10, 202427.2127.4926.6126.7726.775,175,992
Dec 9, 202426.1827.2026.0626.7026.705,513,888
Dec 6, 202425.9526.6225.5526.2026.203,855,965
Dec 5, 202425.5926.0625.3525.8625.862,291,203
Dec 4, 202425.9726.2325.4025.5925.592,412,642
Dec 3, 202426.5826.7825.6225.9625.964,367,381
Dec 2, 202426.0026.5925.5626.5326.536,192,813
Nov 29, 202423.9926.3023.9425.9025.908,032,918
Nov 28, 202424.0024.4023.9023.9523.952,153,204
Nov 27, 202423.8224.1023.2524.1024.102,540,409
Nov 26, 202423.8024.4423.5123.9623.962,656,248
Nov 25, 202423.9824.1923.4923.7923.792,420,372
Nov 22, 202425.0925.1023.9323.9423.943,389,953
Nov 21, 202425.1225.3024.7525.0425.042,319,994
Nov 20, 202424.9325.7524.8025.1625.163,353,151
Nov 19, 202424.3925.0424.2424.9324.933,247,029
Nov 18, 202426.0026.2924.1924.3524.356,266,621
Nov 15, 202425.8527.2025.7825.7825.786,957,984
Nov 14, 202426.5826.7925.6925.7925.795,673,639
Nov 13, 202425.8826.8725.5226.8526.859,012,923
Nov 12, 202425.3526.4425.3125.5425.548,606,029
Nov 11, 202423.9025.3023.8325.1925.196,045,245
Nov 8, 202424.4024.5523.8723.9323.933,849,880
Nov 7, 202423.7524.1623.5724.1424.143,111,260
Nov 6, 202423.8124.9023.8124.0124.014,471,820
Nov 5, 202423.4723.8323.2523.7023.703,071,240
Nov 4, 202422.5823.5822.5823.4123.412,688,270
Nov 1, 202422.9823.2122.1222.5822.583,426,562
Oct 31, 202423.1523.2322.8222.9922.993,256,700
Oct 30, 202423.0523.3522.8323.1523.152,662,180
Oct 29, 202424.1324.1823.1823.3823.382,830,258
Oct 28, 202424.2924.3823.7624.0324.033,525,077
Oct 25, 202424.4824.5424.2824.2924.292,586,560
Oct 24, 202424.6524.9924.2024.4024.402,848,579
Oct 23, 202424.8825.4424.5524.6824.683,116,036
Oct 22, 202426.3026.3024.4224.7624.768,278,402
Oct 21, 202424.4526.0024.0126.0026.009,817,120
Oct 18, 202423.9824.9423.7024.2524.255,553,810
Oct 17, 202424.3024.9924.0224.0224.024,752,091
Oct 16, 202422.9824.3022.9824.2924.295,195,510
Oct 15, 202422.2024.1622.2023.1523.155,316,620
Oct 14, 202422.4522.6021.8822.4022.403,274,670
Oct 11, 202423.2123.4822.0822.3522.353,353,400
Oct 10, 202423.0523.7922.6823.2823.282,636,489
Oct 9, 202424.4924.4922.9522.9822.984,326,885
Oct 8, 202426.1326.1323.6824.7924.796,641,070
Sep 30, 202423.1423.9722.4023.7523.755,288,951
Sep 27, 202421.5621.8821.1921.7921.792,096,110
Sep 26, 202420.0120.9520.0120.9220.921,852,370
Sep 25, 202419.8420.8119.8420.0120.012,635,940
Sep 24, 202419.0719.7719.0719.6919.691,560,550
Sep 23, 202419.2319.3418.9719.1019.10640,040
Sep 20, 202419.3019.4519.0719.2019.20794,200
Sep 19, 202418.9119.6818.8719.2619.26974,308
Sep 18, 202419.0019.1318.6318.8918.89825,500
Sep 13, 202419.6319.7519.0319.1019.10763,586
Sep 12, 202419.6919.9419.5119.5319.53414,980
Sep 11, 202419.5619.8519.4819.6919.69458,080
Sep 10, 202419.8619.9519.2019.5719.57972,478
Sep 9, 202420.0120.1819.7719.8419.84604,459
Sep 6, 202420.5820.6520.1220.1620.16581,110
Sep 5, 202420.8920.9620.4920.5820.58775,800
Sep 4, 202420.8421.0020.6820.8320.83690,112
Sep 3, 202420.7720.9320.4620.9320.93896,985
Sep 2, 202420.9521.0120.6020.6320.63941,905
Aug 30, 202420.3321.1220.1720.9220.921,470,900
Aug 29, 202419.9920.4519.9820.3720.37680,066
Aug 28, 202419.7820.3419.7820.0520.05531,675
Aug 27, 202420.0720.2319.8919.9719.97513,975
Aug 26, 202420.0020.4919.8320.1820.18777,585
Aug 23, 202419.9720.1219.6819.7719.77822,300
Aug 22, 202420.0020.2119.8620.0520.05803,040
Aug 21, 202420.2220.3619.8819.9419.941,270,520
Aug 20, 202420.7020.7020.2720.3120.31889,200
Aug 19, 202420.9421.1020.6720.6920.69866,500
Aug 16, 202421.0021.0520.6520.8220.82771,227
Aug 15, 202421.1121.2520.5920.9620.961,418,300
Aug 14, 202421.3421.4120.8520.9220.92933,400
Aug 13, 202421.2221.3420.7721.3421.34709,300
Aug 12, 202421.4321.5521.0521.1221.12690,946
Aug 9, 202422.0122.0121.1821.3021.301,261,440
Aug 8, 202421.9622.2421.6121.8321.831,317,971
Aug 7, 202420.8922.5020.8921.9721.972,649,483
Aug 6, 202420.5521.2220.5520.8920.891,369,250
Aug 5, 202421.1821.4920.3320.3720.371,883,050
Aug 2, 202421.4521.6021.1021.1821.18982,150
Aug 1, 202421.8422.4021.4121.5821.581,213,620
Jul 31, 202420.9721.8220.6121.7621.761,360,000
Jul 30, 202420.7221.0720.4920.9820.98654,654
Jul 29, 202421.3021.3020.6720.8020.80808,350
Jul 26, 202420.9021.5120.9021.1921.191,034,355
Jul 25, 202420.6521.1720.4520.8820.88871,230
Jul 24, 202421.3221.3820.7020.7420.741,106,177
Jul 23, 202421.8021.9021.1921.2721.271,027,700
Jul 22, 202422.4122.4621.7421.8521.851,077,033
Jul 19, 202421.9722.6921.9422.4222.42863,385
Jul 18, 202421.9422.1721.4822.0822.08930,060
Jul 17, 202422.1922.2721.9021.9821.98555,742
Jul 16, 202422.7022.7022.0622.2322.231,206,964
Jul 15, 202422.8823.0522.5222.7022.70837,630
Jul 12, 202423.0623.1722.7222.9422.94711,760
Jul 11, 202423.0523.4022.8723.0723.071,062,591
Jul 10, 202423.2723.5922.6722.7622.76921,530
Jul 9, 202423.3423.5622.7123.4023.401,232,320
Jul 8, 202423.6823.8123.1723.3423.34788,400
Jul 5, 202423.2823.2823.2823.2823.28-
Jul 4, 202424.4824.4823.2023.2823.281,052,610
Jul 3, 202424.0324.6624.0224.4124.41925,010
Jul 2, 202424.0524.4023.8124.2624.261,214,064
Jul 1, 202423.5624.0923.2324.0024.001,180,430
Jun 28, 202422.9923.5822.8723.3323.33911,000
Jun 27, 202423.4223.6223.1123.2023.20892,980
Jun 26, 202423.0823.4322.6723.4323.43888,030
Jun 25, 202422.5223.2222.5222.8722.871,384,826
Jun 24, 202423.8923.8922.5222.5222.521,642,463
Jun 21, 202423.8924.1423.3224.0024.001,261,467
Jun 20, 202424.7424.7423.7723.8923.891,279,561
Jun 19, 202424.8225.0524.5824.6924.69667,150
Jun 18, 2024 0.45 Dividend
Jun 18, 202424.7625.0424.7524.8224.82733,184
Jun 17, 202425.3525.3525.0225.3424.89611,010
Jun 14, 202425.4425.5425.0525.3624.911,038,090
Jun 13, 202425.7025.8925.3625.4625.011,271,172
Jun 12, 202425.3626.0825.3625.5825.131,445,430
Jun 11, 202424.6825.4024.2625.3424.891,490,460
Jun 7, 202424.6425.0724.6124.7224.281,225,684
Jun 6, 202425.0225.4224.5024.6724.231,664,192
Jun 5, 202425.8425.8425.1025.1024.651,547,500
Jun 4, 202426.0226.0925.5325.7625.301,670,307
Jun 3, 202426.0726.1425.3226.0925.631,559,600
May 31, 202425.8526.0925.6125.9625.50956,000
May 30, 202425.8026.2825.5625.8325.371,554,894
May 29, 202425.7226.0425.5025.8025.34928,100
May 28, 202426.0026.4025.7225.7625.301,239,136
May 27, 202425.9025.9825.4525.9525.491,409,710
May 24, 202426.2026.2625.7525.8225.361,655,394
May 23, 202426.6026.6125.8625.9625.501,952,784
May 22, 202427.1027.1026.5126.6426.171,893,391
May 21, 202426.9427.2626.6827.0426.561,651,440
May 20, 202426.9027.3926.7027.0226.542,304,764
May 17, 202426.7026.7626.3026.7626.281,140,344
May 16, 202426.5326.9826.4126.5026.031,317,200
May 15, 202426.6927.0826.4226.5326.061,681,502
May 14, 202426.9227.2326.5026.6026.132,044,584
May 13, 202427.7227.7226.7826.8626.382,218,378
May 10, 202428.5428.8427.5827.7327.242,545,924
May 9, 202428.0228.7828.0228.5228.011,795,900