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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.42	37.77	37.77	38.81	37.77	15.2M
February 12, 2026	38.42	38.78	38.78	39.15	38.2	14.51M
February 11, 2026	37.76	38.65	38.65	39.11	37.62	21.22M
February 10, 2026	38.4	37.75	37.75	38.4	37.37	19.3M
February 09, 2026	38.28	38.37	38.37	38.42	37.38	23.04M
February 06, 2026	36.6	37.6	37.6	38.41	36.06	20.99M
February 05, 2026	37.87	37.25	37.25	38.13	36.84	16.05M
February 04, 2026	38.26	37.93	37.93	38.44	37.35	21.64M
February 03, 2026	37.42	38.15	38.15	38.29	36.68	28.92M
February 02, 2026	39.8	36.77	36.77	40.16	36.69	52.39M
January 30, 2026	41.44	40.57	40.57	42.45	39.99	35.33M
January 29, 2026	43.23	42	42	44.09	41.7	25.61M
January 28, 2026	42.63	43.66	43.66	43.8	41.95	27.26M
January 27, 2026	43	42.77	42.77	43.66	41.56	24.18M
January 26, 2026	42.26	43.1	43.1	44.1	42.17	21.62M
January 23, 2026	42.7	42.25	42.25	42.75	40.91	17.83M
January 22, 2026	42.4	42.13	42.13	43.06	41.51	19.88M
January 21, 2026	41.5	41.66	41.66	42.02	40.55	16.55M
January 20, 2026	41.8	41.38	41.38	42.86	40.51	23.74M
January 19, 2026	40.16	41.5	41.5	42	39.72	22.92M
January 16, 2026	40.46	40.41	40.41	41.35	39.91	16.23M
January 15, 2026	39.77	40.45	40.45	41.68	39.5	27.55M
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

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