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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	27.23	26.8	26.8	27.37	26.46	10.48M
September 02, 2025	27.91	27.23	27.23	28.15	26.86	15.28M
September 01, 2025	27.77	27.78	27.78	28.35	27.4	19.95M
August 29, 2025	27.33	27.73	27.73	28.07	27.21	19.27M
August 28, 2025	27.58	27.31	27.31	27.97	26.4	29.59M
August 27, 2025	28.34	27.7	27.7	28.6	27.7	21.13M
August 26, 2025	27	28.07	28.07	28.35	26.76	31.06M
August 25, 2025	25.75	27.03	27.03	27.16	25.75	29.92M
August 22, 2025	25.83	25.88	25.88	26.08	25.59	15.99M
August 21, 2025	25.8	25.94	25.94	26.12	25.55	17.45M
August 20, 2025	25.16	25.83	25.83	26	25.14	18.83M
August 19, 2025	24.75	25.15	25.15	25.44	24.67	18.31M
August 18, 2025	25.2	24.76	24.76	25.24	24.66	19.32M
August 15, 2025	23.98	25.08	25.08	25.18	23.9	21.03M
August 14, 2025	24.55	24	24	24.84	23.83	18.34M
August 13, 2025	24.8	24.73	24.73	25	24.58	9.04M
August 12, 2025	24.6	24.81	24.81	24.87	24.39	9.98M
August 11, 2025	24.93	24.63	24.63	25	24.44	14.43M
August 08, 2025	24.46	24.74	24.74	24.93	24.46	8.3M

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