Zhenhai Petrochemical Engineering Co. Ltd. - 603637.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.27	13.18	13.18	13.39	13.08	5.27M
February 12, 2026	13.03	13.27	13.27	13.5	13.01	8.42M
February 11, 2026	13.24	13.03	13.03	13.3	13	5.94M
February 10, 2026	13.19	13.28	13.28	13.3	13.07	6.62M
February 09, 2026	12.97	13.19	13.19	13.3	12.85	10.18M
February 06, 2026	12.37	12.97	12.97	13.31	12.32	13.58M
February 05, 2026	12.41	12.35	12.35	12.45	12.24	4.67M
February 04, 2026	12.37	12.4	12.4	12.57	12.24	5.49M
February 03, 2026	12.13	12.36	12.36	12.42	11.95	7.85M
February 02, 2026	12.48	11.98	11.98	12.48	11.98	8.5M
January 30, 2026	12.15	12.35	12.35	12.62	12.08	12.45M
January 29, 2026	11.99	12.24	12.24	12.89	11.86	20.08M
January 28, 2026	13.11	11.98	11.98	13.16	11.98	23.93M
January 27, 2026	13.25	13.31	13.31	13.48	13.09	12.7M
January 26, 2026	12.58	13.32	13.32	13.63	12.55	23.36M
January 23, 2026	12.06	12.49	12.49	12.78	11.93	13.94M
January 22, 2026	11.88	12.06	12.06	12.28	11.81	6.71M
January 21, 2026	11.68	11.9	11.9	11.98	11.58	6.54M
January 20, 2026	11.74	11.75	11.75	11.85	11.6	5.45M
January 19, 2026	11.36	11.7	11.7	11.82	11.31	6.57M
January 16, 2026	11.18	11.35	11.35	11.39	11.1	5.88M
January 15, 2026	11.15	11.17	11.17	11.33	11.05	4.76M
January 14, 2026	11.27	11.26	11.26	11.35	11.1	7.08M
January 13, 2026	11.41	11.26	11.26	11.55	11.24	8.53M
January 12, 2026	11.82	11.39	11.39	11.84	11.29	9.42M
January 09, 2026	11.51	11.82	11.82	11.98	11.51	11.32M
January 08, 2026	11.02	11.5	11.5	11.6	10.97	11.39M
January 07, 2026	10.89	10.95	10.95	11.02	10.84	4.82M
January 06, 2026	10.83	10.86	10.86	11.1	10.74	3.98M
January 05, 2026	10.87	10.79	10.79	11.02	10.75	4.2M
December 31, 2025	10.76	10.87	10.87	10.95	10.7	2.99M
December 30, 2025	10.91	10.75	10.75	10.91	10.72	2.99M
December 29, 2025	10.89	10.87	10.87	10.93	10.73	3.96M
December 26, 2025	11.04	10.88	10.88	11.25	10.86	4.48M
December 25, 2025	10.81	11.04	11.04	11.08	10.71	5.24M
December 24, 2025	10.76	10.75	10.75	10.78	10.65	2.37M
December 23, 2025	10.66	10.75	10.75	10.77	10.55	2.74M
December 22, 2025	10.69	10.65	10.65	10.8	10.63	2.97M
December 19, 2025	10.53	10.68	10.68	10.76	10.44	3.57M
December 18, 2025	10.39	10.52	10.52	10.57	10.35	2.99M
December 17, 2025	10.25	10.43	10.43	10.47	10.1	4.57M
December 16, 2025	10.5	10.22	10.22	10.62	10.21	3.46M
December 15, 2025	10.39	10.5	10.5	10.63	10.39	2.88M
December 12, 2025	10.55	10.48	10.48	10.77	10.43	4.65M
December 11, 2025	10.65	10.56	10.56	10.71	10.53	4.11M
December 10, 2025	10.76	10.66	10.66	10.84	10.55	3.61M
December 09, 2025	10.91	10.76	10.76	11.11	10.74	8.71M
December 08, 2025	10.56	10.81	10.81	10.93	10.53	8.2M
December 05, 2025	10.3	10.45	10.45	10.52	10.18	2.94M
December 04, 2025	10.53	10.28	10.28	10.56	10.26	3.78M
December 03, 2025	10.61	10.5	10.5	10.66	10.45	2.92M
December 02, 2025	10.59	10.65	10.65	10.65	10.37	4.41M
December 01, 2025	10.65	10.63	10.63	10.7	10.5	3.76M
November 28, 2025	10.36	10.65	10.65	10.67	10.31	4.28M
November 27, 2025	10.24	10.4	10.4	10.53	10.2	4.59M
November 26, 2025	10.31	10.24	10.24	10.43	10.19	3.42M
November 25, 2025	10.22	10.34	10.34	10.46	10.16	4.04M
November 24, 2025	10.2	10.19	10.19	10.24	10.03	5.06M
November 21, 2025	10.42	9.99	9.99	10.57	9.96	6.16M
November 20, 2025	10.79	10.42	10.42	10.83	10.3	9.18M

Zhenhai Petrochemical Engineering Co. Ltd. (603637.SS) SHH