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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.1	11.03	11.03	11.25	10.88	18.61M
December 03, 2025	11.15	11.08	11.08	11.3	11.02	19.1M
December 02, 2025	11.09	11.11	11.11	11.23	10.95	20.73M
December 01, 2025	11.29	11.12	11.12	11.35	11.04	26.17M
November 28, 2025	10.88	11.29	11.29	11.39	10.84	44.03M
November 27, 2025	10.38	10.98	10.98	11.1	10.36	43.76M
November 26, 2025	10.77	10.5	10.5	10.84	10.47	35.51M
November 25, 2025	10.9	10.78	10.78	10.96	10.71	33.26M
November 24, 2025	11.2	10.8	10.8	11.23	10.68	37.07M
November 21, 2025	11.5	11.02	11.02	11.6	10.91	58.88M
November 20, 2025	12.19	11.73	11.73	12.49	11.67	76.05M
November 19, 2025	11.86	12.28	12.28	12.6	11.57	97.69M
November 18, 2025	12.3	12.02	12.02	12.72	11.85	76.4M
November 17, 2025	12.35	12.47	12.47	12.71	12	89.36M
November 14, 2025	12.27	12.28	12.28	12.96	12.21	126.13M
November 13, 2025	11.5	12.39	12.39	12.39	11.5	80.74M
November 12, 2025	11.39	11.26	11.26	11.5	11.07	40.91M
November 11, 2025	11.11	11.4	11.4	11.48	11.11	58.12M
November 10, 2025	10.92	11.23	11.23	11.38	10.8	89.99M
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

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