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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.83	12.58	12.58	12.84	12.57	18.21M
February 12, 2026	12.98	12.84	12.84	13.03	12.75	19M
February 11, 2026	12.57	13.05	13.05	13.19	12.52	27.33M
February 10, 2026	12.75	12.63	12.63	12.78	12.43	16.7M
February 09, 2026	12.52	12.74	12.74	12.92	12.45	27M
February 06, 2026	11.81	12.41	12.41	12.67	11.8	36.22M
February 05, 2026	12.24	12.04	12.04	12.52	11.95	25.02M
February 04, 2026	12.09	12.24	12.24	12.48	12.08	21.97M
February 03, 2026	11.91	12.04	12.04	12.13	11.77	26.8M
February 02, 2026	12.71	11.7	11.7	12.72	11.65	56.56M
January 30, 2026	13.15	12.9	12.9	13.4	12.47	44.63M
January 29, 2026	13.6	13.32	13.32	13.75	13.27	36.08M
January 28, 2026	13.25	13.57	13.57	13.67	13.11	39.84M
January 27, 2026	13.29	13.29	13.29	13.41	12.97	35.9M
January 26, 2026	13.36	13.34	13.34	13.57	13.15	36.05M
January 23, 2026	13.37	13.4	13.4	13.64	13.3	35.23M
January 22, 2026	13.09	13.37	13.37	13.4	13.03	35.32M
January 21, 2026	13.26	13.09	13.09	13.35	12.9	35.88M
January 20, 2026	12.96	13.25	13.25	13.48	12.72	59.14M
January 19, 2026	12.48	12.9	12.9	12.96	12.42	42.33M
January 16, 2026	12.47	12.56	12.56	12.75	12.3	33.44M
January 15, 2026	12.17	12.38	12.38	12.56	12.01	30.53M
January 14, 2026	12.08	12.16	12.16	12.42	12	34.5M
January 13, 2026	12.09	12.08	12.08	12.57	12.02	35.36M
January 12, 2026	12.18	12.13	12.13	12.3	12	35.82M
January 09, 2026	12.44	12.19	12.19	12.58	12	50.45M
January 08, 2026	12.81	12.63	12.63	12.95	12.33	71.55M
January 07, 2026	12.36	12.2	12.2	12.36	12.01	33.44M
January 06, 2026	11.61	12.34	12.34	12.5	11.55	52.11M
January 05, 2026	11.42	11.61	11.61	11.74	11.4	23.52M
December 31, 2025	11.7	11.47	11.47	11.73	11.35	20.64M
December 30, 2025	11.43	11.65	11.65	11.88	11.35	26.01M
December 29, 2025	11.51	11.63	11.63	11.72	11.28	31.71M
December 26, 2025	11.5	11.55	11.55	11.66	11.38	28.76M
December 25, 2025	11.2	11.44	11.44	11.63	11.13	23.98M
December 24, 2025	11.22	11.28	11.28	11.3	10.9	23.14M
December 23, 2025	11.04	11.11	11.11	11.27	10.88	21.65M
December 22, 2025	10.97	11.02	11.02	11.25	10.97	19.32M
December 19, 2025	10.88	11.02	11.02	11.12	10.8	18M
December 18, 2025	10.79	10.86	10.86	11.27	10.72	25.13M
December 17, 2025	10.58	10.82	10.82	10.91	10.5	16.68M
December 16, 2025	10.95	10.58	10.58	10.95	10.52	17.6M
December 15, 2025	10.78	10.95	10.95	11.13	10.71	22.04M
December 12, 2025	10.87	10.71	10.71	10.96	10.7	16.68M
December 11, 2025	11.01	10.81	10.81	11.1	10.8	19.35M
December 10, 2025	11.22	11.02	11.02	11.24	10.98	19.87M
December 09, 2025	11.39	11.27	11.27	11.43	11.08	21.98M
December 08, 2025	11.77	11.38	11.38	11.83	11.23	40.24M
December 05, 2025	11.04	11.69	11.69	11.74	10.98	41.53M
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

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