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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	20.36	20.02	20.02	20.53	19.72	2.74M
November 18, 2025	20.51	20.28	20.28	20.69	20.13	3.57M
November 17, 2025	21.35	20.58	20.58	21.35	20.49	6.18M
November 14, 2025	21.25	21.35	21.35	21.61	21.14	4.66M
November 13, 2025	20.81	21.35	21.35	21.41	20.78	5.71M
November 12, 2025	20.92	20.86	20.86	21	20.62	3.22M
November 11, 2025	20.85	20.92	20.92	21.12	20.62	4.4M
November 10, 2025	20.52	20.89	20.89	21.17	20.42	5.76M
November 07, 2025	20.3	20.58	20.58	20.98	20.3	6.14M
November 06, 2025	20.52	20.55	20.55	20.68	20.3	4.24M
November 05, 2025	20.8	20.85	20.85	20.86	20.24	7.59M
November 04, 2025	20.37	21.09	21.09	21.21	20.32	11.22M
November 03, 2025	20.15	20.42	20.42	20.49	20.04	4.35M
October 31, 2025	19.86	20.09	20.09	20.14	19.82	2.45M
October 30, 2025	20.15	19.87	19.87	20.18	19.87	2.89M
October 29, 2025	20.17	20.16	20.16	20.21	19.85	4.02M
October 28, 2025	20.38	20.12	20.12	20.38	20.06	4.54M
October 27, 2025	20.32	20.4	20.4	20.49	20.16	5.56M
October 24, 2025	20.48	20.36	20.36	20.57	20.34	5.14M
October 23, 2025	20.5	20.64	20.64	20.77	20.31	6.28M
October 22, 2025	20.76	20.57	20.57	20.87	20.4	8.2M
October 21, 2025	21.23	21.07	21.07	21.38	20.52	11.73M
October 20, 2025	22.55	21.48	21.48	23.15	21.43	16.22M
October 17, 2025	27	23.81	23.81	27.5	23.81	22.99M
October 16, 2025	24.06	26.46	26.46	26.46	24.06	18.47M
October 15, 2025	23.5	24.05	24.05	24.05	21.32	13.3M
October 14, 2025	19.87	21.86	21.86	21.86	19.59	4.6M
October 13, 2025	19.16	19.87	19.87	19.88	19.01	4.46M
October 10, 2025	18.75	19.6	19.6	19.68	18.63	4.62M
October 09, 2025	18.8	18.86	18.86	18.93	18.45	2.13M
September 30, 2025	18.49	18.69	18.69	18.91	18.45	1.7M
September 29, 2025	18.22	18.45	18.45	18.49	17.84	1.55M
September 26, 2025	18.09	18.12	18.12	18.4	17.79	1.37M
September 25, 2025	18.68	18.09	18.09	18.68	18	1.14M
September 24, 2025	17.86	18.45	18.45	18.49	17.86	1.33M
September 23, 2025	18.27	17.96	17.96	18.29	17.36	2.19M
September 22, 2025	18.29	18.28	18.28	18.66	18.11	1.47M
September 19, 2025	18.68	18.44	18.44	18.85	18.33	1.68M
September 18, 2025	19.32	18.62	18.62	19.33	18.48	2.59M
September 17, 2025	19.44	19.32	19.32	19.72	19.28	1.84M
September 16, 2025	19.53	19.51	19.51	19.56	19.25	2.07M
September 15, 2025	19.42	19.57	19.57	19.95	19.11	3.37M
September 12, 2025	19.21	19.41	19.41	19.44	19.18	2.03M
September 11, 2025	19.23	19.35	19.35	19.4	19.02	2.38M
September 10, 2025	19.34	19.35	19.35	19.45	19.14	1.8M
September 09, 2025	19.52	19.34	19.34	19.8	19.19	2.3M
September 08, 2025	19.13	19.6	19.6	19.61	19.09	3.32M
September 05, 2025	19	19.18	19.18	19.4	18.63	3.56M
September 04, 2025	18.91	18.8	18.8	19.26	18.48	4.57M

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