Yueyang Xingchang Petro-Chemical Co., Ltd. - 000819.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.31	18.94	18.94	19.45	18.31	15.94M
November 06, 2025	18.61	18.5	18.5	18.78	18.36	9.71M
November 05, 2025	17.76	18.6	18.6	18.93	17.68	15.63M
November 04, 2025	18.29	17.87	17.87	18.32	17.72	5.71M
November 03, 2025	18.05	18.29	18.29	18.38	17.91	6.82M
October 31, 2025	17.41	18.07	18.07	18.11	17.4	9.68M
October 30, 2025	17.98	17.5	17.5	17.98	17.33	10.05M
October 29, 2025	18.19	17.97	17.97	18.28	17.78	12.65M
October 28, 2025	18.8	18.32	18.32	18.89	18.28	12.07M
October 27, 2025	18.93	18.85	18.85	19.37	18.78	9.26M
October 24, 2025	19.05	19.03	19.03	19.14	18.8	7.08M
October 23, 2025	18.76	18.94	18.94	19.19	18.71	9.49M
October 22, 2025	19.27	18.79	18.79	19.27	18.75	13.14M
October 21, 2025	17.86	19.21	19.21	19.65	17.81	25.4M
October 20, 2025	18.44	17.86	17.86	18.47	17.76	12.94M
October 17, 2025	18.08	17.75	17.75	18.3	17.7	10.8M
October 16, 2025	18.81	18.18	18.18	18.99	18	19.09M
October 15, 2025	20.3	19.19	19.19	20.42	18.66	24.85M
October 14, 2025	19.59	20.24	20.24	20.83	19.28	29.88M
October 13, 2025	19.52	19.6	19.6	21	19.32	37.17M
October 10, 2025	20	20.13	20.13	20.13	19.34	27.96M
October 09, 2025	18.02	18.3	18.3	18.3	17.72	10.24M
September 30, 2025	16.65	16.64	16.64	16.87	16.47	7.32M
September 29, 2025	17.07	16.92	16.92	17.72	16.88	12.07M
September 26, 2025	16.58	16.88	16.88	17.45	16.42	8.64M
September 25, 2025	16.79	16.61	16.61	16.88	16.49	4.43M
September 24, 2025	16.81	16.72	16.72	16.81	16.59	4.18M
September 23, 2025	17.1	16.7	16.7	17.1	16.29	8.41M
September 22, 2025	17.32	17.18	17.18	17.7	16.94	6.92M
September 19, 2025	17.25	17.31	17.31	17.57	17.15	6M
September 18, 2025	17.85	17.28	17.28	18.01	17.05	9.31M
September 17, 2025	18.13	17.79	17.79	18.27	17.7	8.38M
September 16, 2025	18.09	18.16	18.16	18.5	17.93	8.26M
September 15, 2025	17.31	17.98	17.98	18.24	17.29	12.17M
September 12, 2025	16.96	17.39	17.39	17.67	16.87	11.56M
September 11, 2025	16.89	16.96	16.96	17.09	16.77	4.26M
September 10, 2025	17.1	16.93	16.93	17.15	16.78	3.78M
September 09, 2025	17.34	17.09	17.09	17.53	16.98	5.91M
September 08, 2025	17.17	17.37	17.37	17.43	17.06	5.78M
September 05, 2025	16.68	17.2	17.2	17.28	16.57	7.49M
September 04, 2025	16.82	16.68	16.68	17.2	16.44	6.91M
September 03, 2025	17.09	16.81	16.81	17.2	16.75	5.29M
September 02, 2025	17.29	17.09	17.09	17.45	16.87	9.28M
September 01, 2025	16.77	17.29	17.29	17.85	16.6	15.88M
August 29, 2025	16.84	16.66	16.66	17.07	16.6	6.19M
August 28, 2025	16.74	16.82	16.82	17.02	16.31	8.15M
August 27, 2025	17.25	16.76	16.76	17.51	16.72	9.69M
August 26, 2025	17.27	17.23	17.23	17.31	17.06	6.67M
August 25, 2025	16.89	17.17	17.17	17.47	16.89	11.39M
August 22, 2025	17.32	16.86	16.86	17.37	16.69	10.53M
August 21, 2025	17.32	17.31	17.31	17.63	17.2	10.6M
August 20, 2025	16.66	17.33	17.33	17.5	16.59	14.11M
August 19, 2025	16.34	16.68	16.68	16.83	16.1	11.65M
August 18, 2025	16.35	16.39	16.39	16.43	16.22	7.15M
August 15, 2025	15.9	16.39	16.39	16.42	15.9	8M
August 14, 2025	16.32	15.96	15.96	16.37	15.92	6.68M
August 13, 2025	16.29	16.32	16.32	16.42	16.25	3.89M
August 12, 2025	16.34	16.28	16.28	16.4	16.18	4.68M
August 11, 2025	16.16	16.34	16.34	16.48	16.13	6.4M
August 08, 2025	16.31	16.1	16.1	16.34	16.09	5.72M

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