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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.57	11.47	11.47	11.72	11.46	6.48M
August 06, 2025	11.64	11.54	11.54	11.69	11.51	5.66M
August 05, 2025	11.72	11.58	11.58	11.74	11.48	6.57M
August 04, 2025	11.39	11.7	11.7	11.89	11.12	14.48M
August 01, 2025	11.24	11.35	11.35	11.6	11.15	8.5M
July 31, 2025	11.46	11.17	11.17	11.54	11.12	8.77M
July 30, 2025	11.13	11.55	11.55	11.75	11.09	10.28M
July 29, 2025	11.18	11.18	11.18	11.31	11.06	3.95M
July 28, 2025	11.22	11.12	11.12	11.27	11.06	7.25M
July 25, 2025	11.16	11.22	11.22	11.26	11.1	4.53M
July 24, 2025	11.04	11.13	11.13	11.22	11	4.25M
July 23, 2025	11.3	11.04	11.04	11.3	11	5.25M
July 22, 2025	11.26	11.3	11.3	11.32	11.03	6.31M
July 21, 2025	11.33	11.2	11.2	11.33	11.16	3.73M
July 18, 2025	11.2	11.22	11.22	11.24	11.06	4.81M

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