Zhejiang Xinan Chemical Industrial Group Co.,Ltd - 600596.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.02	10.75	10.75	11.04	9.95	93.65M
November 06, 2025	9.7	10.04	10.04	10.15	9.67	24.84M
November 05, 2025	9.51	9.7	9.7	9.8	9.5	15.43M
November 04, 2025	9.94	9.64	9.64	9.97	9.56	19.07M
November 03, 2025	10.05	9.95	9.95	10.15	9.83	16.48M
October 31, 2025	10.03	10.08	10.08	10.3	10	18.34M
October 30, 2025	10.15	10.02	10.02	10.15	9.96	12.89M
October 29, 2025	10.03	10.12	10.12	10.18	9.85	16.73M
October 28, 2025	10.11	10.1	10.1	10.2	10	9.96M
October 27, 2025	9.97	10.09	10.09	10.2	9.97	16.1M
October 24, 2025	10.03	9.94	9.94	10.16	9.87	10.89M
October 23, 2025	9.78	10.03	10.03	10.04	9.67	13.85M
October 22, 2025	9.85	9.84	9.84	9.91	9.75	10.92M
October 21, 2025	9.84	9.86	9.86	9.9	9.77	13.19M
October 20, 2025	10.05	9.85	9.85	10.08	9.77	16.22M
October 17, 2025	10.14	9.98	9.98	10.35	9.97	13.82M
October 16, 2025	10.46	10.12	10.12	10.49	10.06	31.52M
October 15, 2025	10.47	10.49	10.49	10.6	10.35	14.96M
October 14, 2025	10.86	10.5	10.5	10.99	10.45	19.44M
October 13, 2025	10.48	10.86	10.86	10.96	10.4	25.7M
October 10, 2025	10.74	10.91	10.91	11.1	10.69	23.66M
October 09, 2025	10.68	10.78	10.78	10.8	10.46	20.5M
September 30, 2025	10.59	10.69	10.69	10.78	10.58	13.89M
September 29, 2025	10.35	10.68	10.68	10.71	10.14	23.61M
September 26, 2025	10.13	10.28	10.28	10.52	10.1	19.73M
September 25, 2025	10.35	10.15	10.15	10.39	10.1	15.96M
September 24, 2025	10.14	10.37	10.37	10.38	10.08	12.49M
September 23, 2025	10.42	10.16	10.16	10.48	10.05	21.91M
September 22, 2025	10.73	10.46	10.46	10.79	10.29	23.15M
September 19, 2025	10.69	10.81	10.81	10.9	10.66	22.69M
September 18, 2025	10.76	10.66	10.66	10.99	10.5	27.37M
September 17, 2025	10.7	10.75	10.75	10.83	10.56	28.74M
September 16, 2025	10.81	10.74	10.74	11.04	10.6	25.9M
September 15, 2025	10.99	10.78	10.78	11	10.77	22.73M
September 12, 2025	11.15	11.03	11.03	11.16	10.82	28.43M
September 11, 2025	11.11	11.13	11.13	11.22	11.05	23.25M
September 10, 2025	11.4	11.18	11.18	11.46	11.06	26.42M
September 09, 2025	11.41	11.46	11.46	11.62	11.3	32.87M
September 08, 2025	11.24	11.48	11.48	11.5	11.03	45M
September 05, 2025	11.01	11.27	11.27	11.42	10.97	53.09M
September 04, 2025	10.74	10.86	10.86	11.15	10.65	58.18M
September 03, 2025	10.71	10.61	10.61	10.81	10.39	30.19M
September 02, 2025	11.25	10.71	10.71	11.38	10.55	63.62M
September 01, 2025	10.65	11.34	11.34	11.66	10.63	89.68M
August 29, 2025	10.51	10.6	10.6	10.88	10.43	34.08M
August 28, 2025	10.42	10.5	10.5	10.55	10.25	32.63M
August 27, 2025	10.85	10.44	10.44	10.9	10.42	30.3M
August 26, 2025	10.44	10.86	10.86	10.93	10.39	42.61M
August 25, 2025	10.48	10.48	10.48	10.56	10.3	40.09M
August 22, 2025	10.63	10.33	10.33	10.7	10.18	50.06M
August 21, 2025	10.7	10.71	10.71	10.8	10.59	29.39M
August 20, 2025	10.23	10.71	10.71	10.83	10.13	46.13M
August 19, 2025	9.96	10.28	10.28	10.31	9.94	36.67M
August 18, 2025	10.02	9.97	9.97	10.09	9.89	21.92M
August 15, 2025	9.66	10.02	10.02	10.02	9.63	25.26M
August 14, 2025	10.04	9.67	9.67	10.05	9.67	27.83M
August 13, 2025	10.09	10.01	10.01	10.17	9.93	21.2M
August 12, 2025	10	10.09	10.09	10.12	9.98	15.36M
August 11, 2025	10.19	10.16	10.16	10.2	10.05	19.28M
August 08, 2025	9.94	10.05	10.05	10.19	9.88	24.19M

Zhejiang Xinan Chemical Industrial Group Co.,Ltd (600596.SS) SHH