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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.46	39.55	39.55	40.17	37.71	29.45M
January 13, 2026	36.6	38.4	38.4	39.55	36.5	28.12M
January 12, 2026	37.22	36.36	36.36	37.37	35.96	23.5M
January 09, 2026	37	37.46	37.46	37.85	36.48	28.83M
January 08, 2026	37.5	37.45	37.45	37.66	36.69	21.18M
January 07, 2026	37.59	37.3	37.3	37.59	36.37	21.94M
January 06, 2026	34.44	37.5	37.5	37.77	34.41	38.58M
January 05, 2026	34.58	34.44	34.44	35.3	34.15	20.7M
December 31, 2025	34.73	34.58	34.58	35.06	34.38	9.61M
December 30, 2025	34	34.72	34.72	35.27	33.7	15.35M
December 29, 2025	35.18	34.29	34.29	35.5	34.26	21.52M
December 26, 2025	34.9	34.96	34.96	35.41	34.68	16.45M
December 25, 2025	34.72	34.9	34.9	35.76	34.5	17.77M
December 24, 2025	34.35	34.73	34.73	34.92	33.92	20.4M
December 23, 2025	33.65	34.35	34.35	34.74	33.65	16.41M
December 22, 2025	33.62	33.91	33.91	34	33.17	14.97M
December 19, 2025	32.72	33.6	33.6	33.84	32.4	20.5M
December 18, 2025	32.1	32.78	32.78	33.3	31.9	21.88M
December 17, 2025	30.58	32.15	32.15	32.58	30.58	23.39M
December 16, 2025	31.23	30.57	30.57	31.29	30.16	15.52M
December 15, 2025	31.08	31.3	31.3	31.92	30.88	14.72M
December 12, 2025	32	31.35	31.35	32.32	31.19	16.74M
December 11, 2025	32.34	31.85	31.85	33.12	31.78	13.41M
December 10, 2025	31.99	32.21	32.21	32.55	31.8	13.39M
December 09, 2025	32.71	32.11	32.11	32.99	31.87	20.56M
December 08, 2025	33.58	32.99	32.99	33.59	32.44	21.52M
December 05, 2025	33.12	33.58	33.58	33.74	31.9	26.98M
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

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