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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.15	11.07	11.07	11.23	10.97	4.98M
November 06, 2025	11.25	11.13	11.13	11.4	11.1	3.9M
November 05, 2025	11.07	11.25	11.25	11.4	11.03	6.03M
November 04, 2025	11.07	11.08	11.08	11.12	10.93	4.85M
November 03, 2025	11.16	11.05	11.05	11.21	10.93	6.65M
October 31, 2025	10.76	11.18	11.18	11.31	10.73	12.27M
October 30, 2025	10.9	10.7	10.7	10.95	10.66	6.92M
October 29, 2025	11.34	10.92	10.92	11.54	10.85	9.48M
October 28, 2025	11.31	11.37	11.37	11.51	11.27	5.43M
October 27, 2025	11.58	11.27	11.27	11.58	11.09	7.99M
October 24, 2025	11.55	11.38	11.38	11.7	11.35	8.68M
October 23, 2025	11.51	11.41	11.41	11.51	11.12	5.01M
October 22, 2025	11.49	11.5	11.5	11.65	11.44	4.39M
October 21, 2025	11.4	11.5	11.5	11.52	11.35	4.97M
October 20, 2025	11.35	11.39	11.39	11.5	11.27	4.05M
October 17, 2025	11.47	11.3	11.3	11.58	11.3	6.33M
October 16, 2025	11.64	11.46	11.46	11.66	11.38	5.46M
October 15, 2025	11.69	11.65	11.65	11.75	11.54	4.99M
October 14, 2025	11.97	11.69	11.69	12.09	11.65	5.05M
October 13, 2025	12.01	11.98	11.98	12.01	11.37	5.62M
October 10, 2025	12.15	12.13	12.13	12.28	12.04	4.98M
October 09, 2025	12.44	12.14	12.14	12.47	11.9	10.16M
September 30, 2025	12.77	12.42	12.42	12.82	12.3	10.38M
September 29, 2025	12.6	12.74	12.74	12.91	12.46	9.64M
September 26, 2025	12.62	12.63	12.63	12.96	12.31	12.21M
September 25, 2025	12.45	12.58	12.58	12.64	12.43	6.28M
September 24, 2025	12.49	12.54	12.54	12.57	12.22	5.45M
September 23, 2025	12.75	12.42	12.42	12.75	12.12	10.42M
September 22, 2025	12.58	12.74	12.74	12.83	12.4	13.99M
September 19, 2025	12.55	12.47	12.47	12.8	12.4	12.35M
September 18, 2025	13.2	12.57	12.57	13.25	12.3	25.23M
September 17, 2025	12.02	13.18	13.18	13.18	11.92	21.95M
September 16, 2025	11.9	11.98	11.98	12.02	11.76	6.71M
September 15, 2025	11.4	11.88	11.88	12.08	11.24	11.77M
September 12, 2025	11.38	11.35	11.35	11.49	11.32	4.56M
September 11, 2025	11.27	11.38	11.38	11.4	11.17	5.76M
September 10, 2025	11.47	11.26	11.26	11.57	11.25	5.59M
September 09, 2025	11.76	11.46	11.46	11.77	11.43	7.08M
September 08, 2025	11.75	11.76	11.76	11.93	11.6	6.98M
September 05, 2025	11.51	11.75	11.75	11.78	11.27	7.88M
September 04, 2025	11.61	11.55	11.55	11.98	11.41	10.47M
September 03, 2025	11.99	11.61	11.61	12.1	11.52	9.09M
September 02, 2025	11.94	12.08	12.08	12.2	11.73	11.31M
September 01, 2025	11.51	11.94	11.94	12.22	11.51	14.38M
August 29, 2025	11.8	11.59	11.59	11.81	11.55	9.62M
August 28, 2025	11.01	11.78	11.78	11.88	11	27.49M
August 27, 2025	11.4	10.91	10.91	11.4	10.91	9.96M
August 26, 2025	11.15	11.29	11.29	11.6	11.12	10.57M
August 25, 2025	11.04	11.16	11.16	11.37	11.04	7.56M
August 22, 2025	11.08	11.01	11.01	11.18	10.89	6.3M
August 21, 2025	11.35	11.13	11.13	11.36	11.09	5.86M
August 20, 2025	11.07	11.33	11.33	11.44	10.98	9.31M
August 19, 2025	11.12	11.02	11.02	11.12	10.93	5.82M
August 18, 2025	11.12	11.08	11.08	11.22	11.01	6.45M
August 15, 2025	11.1	11.11	11.11	11.25	11.07	4.67M
August 14, 2025	11.25	11.05	11.05	11.36	11.02	6.1M
August 13, 2025	11.35	11.2	11.2	11.35	11.12	6.96M
August 12, 2025	11.47	11.3	11.3	11.55	11.25	7.91M
August 11, 2025	11.57	11.47	11.47	11.64	11.18	7.27M
August 08, 2025	11.47	11.65	11.65	11.75	11.35	7.95M

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