Zhejiang XinNong Chemical Co.,Ltd. - 002942.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.56	21.87	21.87	23.15	21.43	7.2M
February 12, 2026	21.7	21.7	21.7	21.76	21.13	2.41M
February 11, 2026	21.56	21.73	21.73	22	21.36	2.24M
February 10, 2026	21.64	21.56	21.56	21.64	21.38	1.28M
February 09, 2026	21.5	21.58	21.58	21.59	21.23	1.62M
February 06, 2026	21.02	21.35	21.35	21.67	20.9	2.55M
February 05, 2026	21.14	21.19	21.19	21.77	21.14	2.74M
February 04, 2026	21.22	21.23	21.23	21.58	21.09	1.79M
February 03, 2026	21.4	21.22	21.22	21.43	20.82	2.85M
February 02, 2026	22.25	21.1	21.1	22.25	21.08	3.9M
January 30, 2026	21.4	22.25	22.25	22.34	21.31	5.19M
January 29, 2026	21.58	21.6	21.6	22.17	21.38	2.81M
January 28, 2026	21.6	21.64	21.64	21.88	21.3	2.32M
January 27, 2026	21.7	21.6	21.6	22.43	21	3.72M
January 26, 2026	21.66	21.89	21.89	22	21.5	3.13M
January 23, 2026	21.56	21.68	21.68	21.86	21.43	2.73M
January 22, 2026	21.55	21.54	21.54	21.89	21.36	3.26M
January 21, 2026	21.31	21.55	21.55	21.65	21.11	2.79M
January 20, 2026	21.06	21.39	21.39	21.52	20.88	4.29M
January 19, 2026	20.49	21.06	21.06	21.06	20.4	3.62M
January 16, 2026	20.96	20.57	20.57	21.07	20.46	2.86M
January 15, 2026	20.56	20.89	20.89	21.18	20.44	4.25M
January 14, 2026	20.32	20.56	20.56	20.62	20.06	3.5M
January 13, 2026	20.49	20.38	20.38	20.85	20.16	3.89M
January 12, 2026	20.35	20.31	20.31	20.41	20.09	2.64M
January 09, 2026	20.48	20.3	20.3	20.53	20.05	2.68M
January 08, 2026	20.46	20.5	20.5	20.61	20.22	2.47M
January 07, 2026	21.11	20.48	20.48	21.18	20.41	5.39M
January 06, 2026	19.99	21.16	21.16	22.03	19.95	8.64M
January 05, 2026	19.28	20.03	20.03	20.64	19.08	4.21M
December 31, 2025	19.4	19.22	19.22	19.48	19.02	1.84M
December 30, 2025	19.41	19.28	19.28	19.61	19.15	1.51M
December 29, 2025	19.56	19.41	19.41	19.68	19.3	1.57M
December 26, 2025	20.15	19.56	19.56	20.15	19.51	2.37M
December 25, 2025	20.01	20.09	20.09	20.16	19.83	1.23M
December 24, 2025	20.01	20.09	20.09	20.19	19.96	1.3M
December 23, 2025	20.01	20.09	20.09	20.21	19.84	1.67M
December 22, 2025	20.1	20.06	20.06	20.66	19.99	2.31M
December 19, 2025	20.55	20.22	20.22	20.6	19.62	3.73M
December 18, 2025	20.1	20.41	20.41	20.94	20.01	4.3M
December 17, 2025	19.95	20.33	20.33	20.99	19.11	4.77M
December 16, 2025	20.32	19.77	19.77	20.33	19.73	1.35M
December 15, 2025	19.89	20.24	20.24	20.44	19.86	1.31M
December 12, 2025	20.36	20.08	20.08	20.66	19.97	1.35M
December 11, 2025	20.7	20.36	20.36	20.83	20.35	1.41M
December 10, 2025	20.85	20.69	20.69	20.97	20.6	1.53M
December 09, 2025	21.29	20.94	20.94	21.34	20.89	2.48M
December 08, 2025	20.9	21.34	21.34	21.38	20.65	3.03M
December 05, 2025	21	20.87	20.87	21.03	20.68	1.83M
December 04, 2025	19.5	20.99	20.99	21.26	19.5	2.58M
December 03, 2025	20.84	21	21	21.27	20.57	3.64M
December 02, 2025	20.54	20.86	20.86	20.95	20.35	3.75M
December 01, 2025	19.88	20.6	20.6	21.17	19.86	5.05M
November 28, 2025	19.5	19.84	19.84	19.98	19.33	1.87M
November 27, 2025	19.32	19.49	19.49	19.58	19.2	1.27M
November 26, 2025	19.53	19.32	19.32	19.75	19.24	1.48M
November 25, 2025	19.25	19.53	19.53	19.74	19.07	2.04M
November 24, 2025	18.88	19.07	19.07	19.24	18.78	2.3M
November 21, 2025	19.82	18.8	18.8	19.98	18.72	3.35M
November 20, 2025	20.1	20.02	20.02	20.28	19.7	2.58M

Zhejiang XinNong Chemical Co.,Ltd. (002942.SZ) SHZ