Yueyang Xingchang Petro-Chemical Co., Ltd. (000819.SZ) SHZ

14.16

-0.41(-2.81%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	14.54	14.16	14.16	14.65	14.12	3.01M
April 02, 2026	14.53	14.57	14.57	14.74	14.45	2.83M
April 01, 2026	14.45	14.55	14.55	14.69	14.38	3.13M
March 31, 2026	14.77	14.37	14.37	14.82	14.24	4.42M
March 30, 2026	14.51	14.76	14.76	14.84	14.5	4.02M
March 27, 2026	14.47	14.66	14.66	14.76	14.36	3.84M
March 26, 2026	14.85	14.54	14.54	15	14.5	3.91M
March 25, 2026	14.25	14.85	14.85	15.05	14.14	6.32M
March 24, 2026	14.26	14.23	14.23	14.29	13.95	4.38M
March 23, 2026	14.58	14.01	14.01	14.58	13.9	8.78M
March 20, 2026	15.14	14.71	14.71	15.14	14.71	6.06M
March 19, 2026	15.52	15.16	15.16	15.61	15.15	5.11M
March 18, 2026	15.71	15.42	15.42	15.75	15.24	8.88M
March 17, 2026	15.86	15.69	15.69	15.91	15.68	6.04M
March 16, 2026	15.9	15.85	15.85	16.12	15.7	6.38M
March 13, 2026	16.25	15.92	15.92	16.37	15.92	7.85M
March 12, 2026	16.25	16.18	16.18	16.66	16.11	11.4M
March 11, 2026	15.96	16.15	16.15	16.23	15.82	8.73M
March 10, 2026	16.15	15.91	15.91	16.15	15.57	8.14M
March 09, 2026	16.94	16.18	16.18	17.16	16.09	17.08M
March 06, 2026	16.15	16.33	16.33	16.44	15.76	13.8M
March 05, 2026	16.66	16.27	16.27	16.9	16.11	16.98M
March 04, 2026	16.46	16.65	16.65	17.8	16.4	20.67M
March 03, 2026	17.15	18.12	18.12	19.08	17.1	44.71M
March 02, 2026	16.54	17.48	17.48	17.5	16.38	35.1M
February 27, 2026	16.46	16.43	16.43	16.61	16.15	8.11M
February 26, 2026	16.66	16.46	16.46	16.71	16.37	5.73M
February 25, 2026	16.76	16.66	16.66	16.9	16.58	6.32M
February 24, 2026	16.39	16.8	16.8	16.9	16.39	7.74M
February 13, 2026	16.43	16.22	0	16.54	16.16	6.58M
February 12, 2026	16.85	16.5	0	17.13	16.47	13.86M
February 11, 2026	16.51	16.66	0	17.07	16.35	10.72M
February 10, 2026	16.43	16.51	0	16.66	16.23	4.77M
February 09, 2026	16.7	16.47	0	16.75	16.33	7.3M
February 06, 2026	16.2	16.6	0	16.73	16.09	5.54M
February 05, 2026	16.52	16.32	0	16.69	16.22	5.32M
February 04, 2026	16.41	16.62	0	17.19	16.33	8.1M
February 03, 2026	16.36	16.4	0	16.58	16.21	4.88M
February 02, 2026	16.78	16.23	0	17	16.19	10.1M
January 30, 2026	16.92	17.1	0	17.35	16.47	13.01M
January 29, 2026	16.9	16.94	0	17.2	16.71	10.75M
January 28, 2026	16.88	16.82	0	17	16.62	7.11M
January 27, 2026	16.88	16.66	0	16.97	16.41	7.8M
January 26, 2026	17	17.02	0	17.27	16.75	10.85M
January 23, 2026	16.71	17.17	0	17.23	16.61	14.92M
January 22, 2026	16.15	16.71	0	16.78	16.14	13M
January 21, 2026	16.1	16.15	0	16.23	15.91	5.6M
January 20, 2026	15.98	16.17	0	16.22	15.83	9.04M
January 19, 2026	15.67	16.02	0	16.05	15.58	6.79M
January 16, 2026	15.73	15.61	0	15.83	15.47	6.59M
January 15, 2026	16.08	15.73	0	16.08	15.65	8.2M
January 14, 2026	16.19	15.99	0	16.44	15.87	12.18M
January 13, 2026	16.25	16.21	0	16.7	16.17	12.98M
January 12, 2026	16.28	16.24	0	16.28	16.12	8.96M
January 09, 2026	16.72	16.28	0	16.8	16.18	11.33M
January 08, 2026	16.12	16.44	0	16.47	15.99	8.94M
January 07, 2026	16.24	16.12	0	16.33	16.01	7.73M
January 06, 2026	16.46	16.3	0	16.55	16.2	8.06M
January 05, 2026	16.41	16.33	0	16.55	16.06	5.92M
December 31, 2025	16.16	16.23	0	16.35	15.9	4.51M