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

18.91

-0.2(-1.05%)

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	19.24	18.91	18.91	19.25	18.63	1.26M
April 02, 2026	19.32	19.11	19.11	19.56	18.95	1.45M
April 01, 2026	19.42	19.4	19.4	19.49	19.14	1.64M
March 31, 2026	19.68	19.12	19.12	19.8	19	1.44M
March 30, 2026	19.04	19.67	19.67	19.98	18.99	2.36M
March 27, 2026	18.39	19.33	19.33	19.5	18.18	2.55M
March 26, 2026	18.78	18.51	18.51	18.96	18.38	1.41M
March 25, 2026	18.67	18.76	18.76	19.06	18.61	2.04M
March 24, 2026	18.18	18.62	18.62	18.64	17.82	2.57M
March 23, 2026	18.9	17.9	17.9	18.94	17.66	3.23M
March 20, 2026	19.81	19.09	19.09	19.88	19.02	2.33M
March 19, 2026	20.5	19.74	19.74	20.5	19.64	2.42M
March 18, 2026	20.37	20.49	20.49	20.53	20.05	2.38M
March 17, 2026	21.03	20.35	20.35	21.48	20.33	2.65M
March 16, 2026	21.76	21.15	21.15	22.25	21.02	3.23M
March 13, 2026	21.57	21.69	21.69	22.08	21.5	2.8M
March 12, 2026	21.65	21.57	21.57	22.28	21.43	3.62M
March 11, 2026	21.42	21.59	21.59	21.76	21	3.61M
March 10, 2026	20.55	21.27	21.27	21.48	20.55	817,050
March 09, 2026	21.76	21.15	21.15	21.97	21.03	2.62M
March 06, 2026	20.55	21.76	21.76	21.92	20.55	3.38M
March 05, 2026	21.21	20.71	20.71	21.41	20.61	2.22M
March 04, 2026	22.48	20.85	20.85	22.48	20.6	2.1M
March 03, 2026	22.02	21.03	21.03	22.27	21.03	3.38M
March 02, 2026	22.62	22.02	22.02	22.62	21.58	3.46M
February 27, 2026	22.48	22.73	22.73	22.81	22.18	2.84M
February 26, 2026	23.08	22.57	22.57	23.31	22.42	4.71M
February 25, 2026	22.8	22.9	22.9	23.77	22.77	6.5M
February 24, 2026	22.3	22.43	22.43	22.87	21.97	6.88M
February 13, 2026	21.56	21.87	0	23.15	21.43	7.2M
February 12, 2026	21.7	21.7	0	21.76	21.13	2.41M
February 11, 2026	21.56	21.73	0	22	21.36	2.24M
February 10, 2026	21.64	21.56	0	21.64	21.38	1.28M
February 09, 2026	21.5	21.65	0	21.65	21.23	1.85M
February 06, 2026	21.02	21.35	0	21.67	20.9	2.55M
February 05, 2026	21.14	21.19	0	21.77	21.14	2.74M
February 04, 2026	21.22	21.23	0	21.58	21.09	1.79M
February 03, 2026	21.4	21.22	0	21.43	20.82	2.85M
February 02, 2026	22.25	21.1	0	22.25	21.08	3.9M
January 30, 2026	21.4	22.25	0	22.34	21.31	5.19M
January 29, 2026	21.58	21.6	0	22.17	21.38	2.81M
January 28, 2026	21.6	21.64	0	21.88	21.3	2.32M
January 27, 2026	21.7	21.6	0	22.43	21	3.72M
January 26, 2026	21.66	21.89	0	22	21.5	3.13M
January 23, 2026	21.56	21.68	0	21.86	21.43	2.73M
January 22, 2026	21.55	21.54	0	21.89	21.36	3.26M
January 21, 2026	21.31	21.55	0	21.65	21.11	2.79M
January 20, 2026	21.06	21.39	0	21.52	20.88	4.29M
January 19, 2026	20.49	21.06	0	21.06	20.4	3.62M
January 16, 2026	20.96	20.57	0	21.07	20.46	2.86M
January 15, 2026	20.56	20.89	0	21.18	20.44	4.25M
January 14, 2026	20.32	20.56	0	20.62	20.06	3.5M
January 13, 2026	20.49	20.38	0	20.85	20.16	3.89M
January 12, 2026	20.35	20.31	0	20.41	20.09	2.64M
January 09, 2026	20.48	20.3	0	20.53	20.05	2.68M
January 08, 2026	20.46	20.5	0	20.61	20.22	2.47M
January 07, 2026	21.11	20.48	0	21.18	20.41	5.39M
January 06, 2026	19.99	21.16	0	22.03	19.95	8.64M
January 05, 2026	19.28	20.03	0	20.64	19.08	4.21M
December 31, 2025	19.4	19.22	0	19.48	19.02	1.84M