Hubei Xingfa Chemicals Group Co., Ltd. (SHA:600141)
China · Delayed Price · Currency is CNY 26.56
-0.35 (-1.30%)
Oct 21, 2025, 10:45 AM CST
SHA:600141 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.30 | 27.46 | 26.56 | 26.63 | 26.63 | -2.38% | 22,140,776 |
| Oct 16, 2025 | 29.00 | 29.16 | 27.04 | 27.28 | 27.28 | -6.67% | 40,697,785 |
| Oct 15, 2025 | 29.65 | 30.07 | 28.98 | 29.23 | 29.23 | - | 16,133,369 |
| Oct 14, 2025 | 31.00 | 31.38 | 28.97 | 29.23 | 29.23 | -2.99% | 24,147,756 |
| Oct 13, 2025 | 29.12 | 30.36 | 29.11 | 30.13 | 30.13 | -1.05% | 21,413,617 |
| Oct 10, 2025 | 29.64 | 30.87 | 29.42 | 30.45 | 30.45 | 2.18% | 29,857,848 |
| Oct 9, 2025 | 28.58 | 29.97 | 27.92 | 29.80 | 29.80 | 5.79% | 36,682,636 |
| Sep 30, 2025 | 27.12 | 28.25 | 27.04 | 28.17 | 28.17 | 3.38% | 25,354,263 |
| Sep 29, 2025 | 27.35 | 27.65 | 26.20 | 27.25 | 27.25 | -0.29% | 21,376,078 |
| Sep 26, 2025 | 27.15 | 27.97 | 27.10 | 27.33 | 27.33 | 0.48% | 10,398,864 |
| Sep 25, 2025 | 27.09 | 27.53 | 27.06 | 27.20 | 27.20 | -0.40% | 12,213,592 |
| Sep 24, 2025 | 26.58 | 27.40 | 26.25 | 27.31 | 27.31 | 2.67% | 13,018,097 |
| Sep 23, 2025 | 26.84 | 26.97 | 26.10 | 26.60 | 26.60 | -1.08% | 12,816,052 |
| Sep 22, 2025 | 27.44 | 27.47 | 26.70 | 26.89 | 26.89 | -2.22% | 12,613,905 |
| Sep 19, 2025 | 27.12 | 27.95 | 27.03 | 27.50 | 27.50 | 1.40% | 10,175,720 |
| Sep 18, 2025 | 27.39 | 27.97 | 26.86 | 27.12 | 27.12 | -1.27% | 14,277,692 |
| Sep 17, 2025 | 27.18 | 27.77 | 26.82 | 27.47 | 27.47 | 0.40% | 13,202,192 |
| Sep 16, 2025 | 27.63 | 28.24 | 26.86 | 27.36 | 27.36 | -0.73% | 18,499,890 |
| Sep 15, 2025 | 28.30 | 28.58 | 27.41 | 27.56 | 27.56 | -2.92% | 16,094,631 |
| Sep 12, 2025 | 28.29 | 28.50 | 27.67 | 28.39 | 28.39 | 0.39% | 15,617,237 |
| Sep 11, 2025 | 28.00 | 28.56 | 27.88 | 28.28 | 28.28 | 0.43% | 13,540,507 |
| Sep 10, 2025 | 28.04 | 28.80 | 27.47 | 28.16 | 28.16 | -1.19% | 15,826,447 |
| Sep 9, 2025 | 28.18 | 29.42 | 28.05 | 28.50 | 28.50 | 1.14% | 20,229,287 |
| Sep 8, 2025 | 26.97 | 28.28 | 26.51 | 28.18 | 28.18 | 4.53% | 26,023,702 |
| Sep 5, 2025 | 26.40 | 27.08 | 26.40 | 26.96 | 26.96 | 2.12% | 12,953,586 |
| Sep 4, 2025 | 26.77 | 26.98 | 26.00 | 26.40 | 26.40 | -1.49% | 12,219,888 |
| Sep 3, 2025 | 27.23 | 27.37 | 26.46 | 26.80 | 26.80 | -1.58% | 10,484,390 |
| Sep 2, 2025 | 27.91 | 28.15 | 26.86 | 27.23 | 27.23 | -1.98% | 15,283,720 |
| Sep 1, 2025 | 27.77 | 28.35 | 27.40 | 27.78 | 27.78 | 0.18% | 19,948,117 |
| Aug 29, 2025 | 27.33 | 28.07 | 27.21 | 27.73 | 27.73 | 1.54% | 19,265,900 |
| Aug 28, 2025 | 27.58 | 27.97 | 26.40 | 27.31 | 27.31 | -1.41% | 29,587,607 |
| Aug 27, 2025 | 28.34 | 28.60 | 27.70 | 27.70 | 27.70 | -1.32% | 21,131,173 |
| Aug 26, 2025 | 27.00 | 28.35 | 26.76 | 28.07 | 28.07 | 3.85% | 31,059,807 |
| Aug 25, 2025 | 25.75 | 27.16 | 25.75 | 27.03 | 27.03 | 4.44% | 29,915,286 |
| Aug 22, 2025 | 25.83 | 26.08 | 25.59 | 25.88 | 25.88 | -0.23% | 15,994,953 |
| Aug 21, 2025 | 25.80 | 26.12 | 25.55 | 25.94 | 25.94 | 0.43% | 17,447,939 |
| Aug 20, 2025 | 25.16 | 26.00 | 25.14 | 25.83 | 25.83 | 2.70% | 18,828,975 |
| Aug 19, 2025 | 24.75 | 25.44 | 24.67 | 25.15 | 25.15 | 1.58% | 18,308,358 |
| Aug 18, 2025 | 25.20 | 25.24 | 24.66 | 24.76 | 24.76 | -1.28% | 19,322,754 |
| Aug 15, 2025 | 23.98 | 25.18 | 23.90 | 25.08 | 25.08 | 4.50% | 21,025,344 |
| Aug 14, 2025 | 24.55 | 24.84 | 23.83 | 24.00 | 24.00 | -2.95% | 18,335,300 |
| Aug 13, 2025 | 24.80 | 25.00 | 24.58 | 24.73 | 24.73 | -0.32% | 9,043,282 |
| Aug 12, 2025 | 24.60 | 24.87 | 24.39 | 24.81 | 24.81 | 0.73% | 9,981,023 |
| Aug 11, 2025 | 24.93 | 25.00 | 24.44 | 24.63 | 24.63 | -0.44% | 14,432,427 |
| Aug 8, 2025 | 24.46 | 24.93 | 24.46 | 24.74 | 24.74 | 0.65% | 8,299,520 |
| Aug 7, 2025 | 25.07 | 25.07 | 24.46 | 24.58 | 24.58 | -1.52% | 13,863,920 |
| Aug 6, 2025 | 24.68 | 25.05 | 24.64 | 24.96 | 24.96 | 1.26% | 11,623,333 |
| Aug 5, 2025 | 24.78 | 24.79 | 24.58 | 24.65 | 24.65 | -0.08% | 8,795,443 |
| Aug 4, 2025 | 24.61 | 24.83 | 24.30 | 24.67 | 24.67 | -0.40% | 14,682,380 |
| Aug 1, 2025 | 24.76 | 25.24 | 24.65 | 24.77 | 24.77 | - | 14,643,941 |