Zhejiang Xiantong Rubber&Plastic Co.,Ltd - 603239.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.91	19.84	19.84	20.26	19.69	14.79M
November 06, 2025	18.75	20.4	20.4	20.58	18.67	25.46M
November 05, 2025	18.5	18.71	18.71	18.9	18.44	2.98M
November 04, 2025	19.13	18.78	18.78	19.14	18.55	4.66M
November 03, 2025	18.8	19.04	19.04	19.11	18.76	5.54M
October 31, 2025	19.33	18.86	18.86	19.37	18.85	8.2M
October 30, 2025	20.78	19.21	19.21	21.36	19.14	17.27M
October 29, 2025	19.76	19.82	19.82	20.1	19.7	5.4M
October 28, 2025	19.62	19.98	19.98	20.33	19.58	10.6M
October 27, 2025	18.8	19.7	19.7	20.17	18.76	14.4M
October 24, 2025	18.55	18.6	18.6	18.69	18.4	4.46M
October 23, 2025	18.68	18.56	18.56	18.68	18.15	4.15M
October 22, 2025	18.78	18.62	18.62	18.88	18.53	4.96M
October 21, 2025	18.62	18.73	18.73	19.02	18.44	6.04M
October 20, 2025	18.5	18.61	18.61	18.7	18.38	4.37M
October 17, 2025	18.9	18.3	18.3	18.98	18.27	6.42M
October 16, 2025	19.3	18.95	18.95	19.34	18.83	7.23M
October 15, 2025	18.6	19.28	19.28	19.46	18.48	9.41M
October 14, 2025	19.55	18.54	18.54	19.74	18.4	11.98M
October 13, 2025	18.83	19.57	19.57	19.75	18.56	11.38M
October 10, 2025	20.7	20.24	20.24	21.35	20.21	15.58M
October 09, 2025	20.55	20.7	20.7	21.01	19.69	17.9M
September 30, 2025	21.04	20.57	20.57	21.36	20.43	16.97M
September 29, 2025	22.23	21.05	21.05	22.24	20.81	23.55M
September 26, 2025	20.68	22.23	22.23	22.23	20.11	22.24M
September 25, 2025	20.99	20.21	20.21	21.28	20.18	21.29M
September 24, 2025	22.14	20.9	20.9	23.24	20.62	37.84M
September 23, 2025	20.23	22.25	22.25	22.25	20.11	29.28M
September 22, 2025	18.45	20.23	20.23	20.23	18.45	6.78M
September 19, 2025	19.3	18.39	18.39	19.3	18.21	12.4M
September 18, 2025	19.58	18.94	18.94	20.85	18.58	22.65M
September 17, 2025	19.57	19.89	19.89	20.8	19.33	19.67M
September 16, 2025	21.19	19.75	19.75	21.19	19.61	30.86M
September 15, 2025	18.35	19.81	19.81	19.81	18.35	7.36M
September 12, 2025	18.59	18.01	18.01	19.48	18.01	22.09M
September 11, 2025	17.58	18.75	18.75	19.33	17.4	29.88M
September 10, 2025	17.49	17.57	17.57	18.46	17.38	20.23M
September 09, 2025	16.99	17.31	17.31	17.48	16.9	13.2M
September 08, 2025	17.33	17.08	17.08	17.33	16.91	9.65M
September 05, 2025	17.11	17.37	17.37	17.48	16.8	14.73M
September 04, 2025	17.02	16.82	16.82	17.32	16.43	16.08M
September 03, 2025	17.46	17.33	17.33	17.95	16.8	31.22M
September 02, 2025	15.13	16.64	16.64	16.64	15.13	18M
September 01, 2025	15.16	15.13	15.13	15.28	15.06	4.19M
August 29, 2025	15.19	15.16	15.16	15.35	15.08	4.22M
August 28, 2025	15.4	15.23	15.23	15.55	14.75	7.94M
August 27, 2025	15.86	15.41	15.41	16.01	15.4	8.24M
August 26, 2025	16	15.87	15.87	16	15.56	10.98M
August 25, 2025	16.4	16.33	16.33	16.52	16.14	5.06M
August 22, 2025	16.49	16.34	16.34	16.51	16.18	4.92M
August 21, 2025	16.5	16.49	16.49	16.73	16.34	5.6M
August 20, 2025	16.36	16.48	16.48	16.55	16.3	4.74M
August 19, 2025	16.12	16.35	16.35	16.43	15.92	6.32M
August 18, 2025	16.17	16.12	16.12	16.37	16.08	5.48M
August 15, 2025	15.88	16.17	16.17	16.18	15.8	4.77M
August 14, 2025	16.5	15.88	15.88	16.52	15.85	5.01M
August 13, 2025	16.02	16.41	16.41	16.58	16.02	6.72M
August 12, 2025	15.96	16.01	16.01	16.08	15.92	2.97M
August 11, 2025	15.61	16.03	16.03	16.06	15.5	5.54M
August 08, 2025	15.44	15.56	15.56	15.58	15.35	3.24M

Zhejiang Xiantong Rubber&Plastic Co.,Ltd (603239.SS) SHH