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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	10.21	9.92	9.92	10.23	9.91	23.93M
August 06, 2025	9.98	10.22	10.22	10.24	9.9	29.51M
August 05, 2025	9.92	9.98	9.98	10.04	9.84	19.72M
August 04, 2025	9.99	9.87	9.87	9.99	9.8	26.89M
August 01, 2025	10.13	10	10	10.26	9.98	26.87M
July 31, 2025	10.41	10.14	10.14	10.48	10.08	47.58M
July 30, 2025	10.61	10.56	10.56	10.96	10.41	64.36M
July 29, 2025	10.28	10.53	10.53	10.55	10.03	54.94M
July 28, 2025	10.09	10.35	10.35	10.45	9.88	54.86M
July 25, 2025	10.11	10.28	10.28	10.58	10.08	79.24M
July 24, 2025	9.66	10.05	10.05	10.07	9.66	45.46M
July 23, 2025	10.1	9.81	9.81	10.41	9.75	71.17M
July 22, 2025	9.8	9.91	9.91	9.99	9.67	108.1M
July 21, 2025	9.62	9.83	9.83	9.83	9.62	87.75M
July 18, 2025	8.82	8.94	8.94	9	8.79	22.35M

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