Hubei Xingfa Chemicals Group Co., Ltd. - 600141.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.93	32.58	32.58	33.16	31.9	19.15M
December 03, 2025	32.58	32.13	32.13	33.07	31.85	16.34M
December 02, 2025	32.27	32.34	32.34	32.96	31.92	12.63M
December 01, 2025	32.57	32.37	32.37	33.27	32.16	21.65M
November 28, 2025	31.3	32.5	32.5	33.05	31.26	25.39M
November 27, 2025	30.51	31.5	31.5	31.9	30.47	26.5M
November 26, 2025	30.8	30.51	30.51	31.2	30.46	19.98M
November 25, 2025	30.8	30.78	30.78	31.29	30.43	23.76M
November 24, 2025	31.78	30.6	30.6	31.78	30.19	30.34M
November 21, 2025	32.17	31.5	31.5	32.56	30.38	46.52M
November 20, 2025	34	32.9	32.9	35	32.83	41.15M
November 19, 2025	33.79	34.16	34.16	34.8	33.32	37.15M
November 18, 2025	34.95	33.95	33.95	36.11	33.71	50.95M
November 17, 2025	36.48	35.6	35.6	36.95	35.24	51.36M
November 14, 2025	34.51	34.91	34.91	35.7	34.17	47.18M
November 13, 2025	32.99	34.71	34.71	35.46	32.67	66.91M
November 12, 2025	32.2	32.58	32.58	33.12	31.2	36.12M
November 11, 2025	33.15	32.59	32.59	33.3	32.49	41.15M
November 10, 2025	33.17	33.15	33.15	34.55	32.64	70.57M
November 07, 2025	31.16	32.24	32.24	32.95	30.61	61.46M
November 06, 2025	28.87	30.79	30.79	31.38	28.87	50.49M
November 05, 2025	27.1	28.89	28.89	29.08	26.99	32.5M
November 04, 2025	28.5	27.51	27.51	29.1	27.35	18.95M
November 03, 2025	28.6	28.51	28.51	28.72	27.95	18.04M
October 31, 2025	28.7	28.57	28.57	29.47	28.21	30.04M
October 30, 2025	28.36	28.48	28.48	29.2	27.96	27.02M
October 29, 2025	27.51	28.41	28.41	28.66	27.37	25.08M
October 28, 2025	26.9	27.34	27.34	27.89	26.79	24.56M
October 27, 2025	26.79	26.72	26.72	27.46	26.6	18.12M
October 24, 2025	26.77	26.48	26.48	27.18	26.28	11.75M
October 23, 2025	26.33	26.63	26.63	26.7	25.61	13.95M
October 22, 2025	26.88	26.4	26.4	26.97	26.34	12.14M
October 21, 2025	26.41	26.9	26.9	27.01	25.12	23.52M
October 20, 2025	26.99	26.91	26.91	27.69	26.06	28.43M
October 17, 2025	27.3	26.63	26.63	27.46	26.56	22.14M
October 16, 2025	29	27.28	27.28	29.16	27.04	40.7M
October 15, 2025	29.65	29.23	29.23	30.07	28.98	16.13M
October 14, 2025	31	29.23	29.23	31.38	28.97	24.15M
October 13, 2025	29.12	30.13	30.13	30.36	29.11	21.41M
October 10, 2025	29.64	30.45	30.45	30.87	29.42	29.86M
October 09, 2025	28.58	29.8	29.8	29.97	27.92	36.68M
September 30, 2025	27.12	28.17	28.17	28.25	27.04	25.35M
September 29, 2025	27.35	27.25	27.25	27.65	26.2	21.38M
September 26, 2025	27.15	27.33	27.33	27.97	27.1	10.4M
September 25, 2025	27.09	27.2	27.2	27.53	27.06	12.21M
September 24, 2025	26.58	27.31	27.31	27.4	26.25	13.02M
September 23, 2025	26.84	26.6	26.6	26.97	26.1	12.82M
September 22, 2025	27.44	26.89	26.89	27.47	26.7	12.61M
September 19, 2025	27.12	27.5	27.5	27.95	27.03	10.18M
September 18, 2025	27.39	27.12	27.12	27.97	26.86	14.28M
September 17, 2025	27.18	27.47	27.47	27.77	26.82	13.2M
September 16, 2025	27.63	27.36	27.36	28.24	26.86	18.5M
September 15, 2025	28.3	27.56	27.56	28.58	27.41	16.09M
September 12, 2025	28.29	28.39	28.39	28.5	27.67	15.62M
September 11, 2025	28	28.28	28.28	28.56	27.88	13.54M
September 10, 2025	28.04	28.16	28.16	28.8	27.47	15.83M
September 09, 2025	28.18	28.5	28.5	29.42	28.05	20.23M
September 08, 2025	26.97	28.18	28.18	28.28	26.51	26.02M
September 05, 2025	26.4	26.96	26.96	27.08	26.4	12.95M
September 04, 2025	26.77	26.4	26.4	26.98	26	12.22M

Hubei Xingfa Chemicals Group Co., Ltd. (600141.SS) SHH