Skip to main content
logo
Hubei Xingfa Chemicals Group Co., Ltd. (SHA:600141)
China flag China · Delayed Price · Currency is CNY
27.82
+0.35 (1.27%)
Sep 18, 2025, 11:29 AM CST

SHA:600141 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202527.1827.4026.8227.36--6,478,843
Sep 16, 202527.6328.2426.8627.3627.36-0.73%18,499,890
Sep 15, 202528.3028.5827.4127.5627.56-2.92%16,094,631
Sep 12, 202528.2928.5027.6728.3928.390.39%15,617,237
Sep 11, 202528.0028.5627.8828.2828.280.43%13,540,507
Sep 10, 202528.0428.8027.4728.1628.16-1.19%15,826,447
Sep 9, 202528.1829.4228.0528.5028.501.14%20,229,287
Sep 8, 202526.9728.2826.5128.1828.184.53%26,023,702
Sep 5, 202526.4027.0826.4026.9626.962.12%12,953,586
Sep 4, 202526.7726.9826.0026.4026.40-1.49%12,219,888
Sep 3, 202527.2327.3726.4626.8026.80-1.58%10,484,390
Sep 2, 202527.9128.1526.8627.2327.23-1.98%15,283,720
Sep 1, 202527.7728.3527.4027.7827.780.18%19,948,117
Aug 29, 202527.3328.0727.2127.7327.731.54%19,265,900
Aug 28, 202527.5827.9726.4027.3127.31-1.41%29,587,607
Aug 27, 202528.3428.6027.7027.7027.70-1.32%21,131,173
Aug 26, 202527.0028.3526.7628.0728.073.85%31,059,807
Aug 25, 202525.7527.1625.7527.0327.034.44%29,915,286
Aug 22, 202525.8326.0825.5925.8825.88-0.23%15,994,953
Aug 21, 202525.8026.1225.5525.9425.940.43%17,447,939
Aug 20, 202525.1626.0025.1425.8325.832.70%18,828,975
Aug 19, 202524.7525.4424.6725.1525.151.58%18,308,358
Aug 18, 202525.2025.2424.6624.7624.76-1.28%19,322,754
Aug 15, 202523.9825.1823.9025.0825.084.50%21,025,344
Aug 14, 202524.5524.8423.8324.0024.00-2.95%18,335,300
Aug 13, 202524.8025.0024.5824.7324.73-0.32%9,043,282
Aug 12, 202524.6024.8724.3924.8124.810.73%9,981,023
Aug 11, 202524.9325.0024.4424.6324.63-0.44%14,432,427
Aug 8, 202524.4624.9324.4624.7424.740.65%8,299,520
Aug 7, 202525.0725.0724.4624.5824.58-1.52%13,863,920
Aug 6, 202524.6825.0524.6424.9624.961.26%11,623,333
Aug 5, 202524.7824.7924.5824.6524.65-0.08%8,795,443
Aug 4, 202524.6124.8324.3024.6724.67-0.40%14,682,380
Aug 1, 202524.7625.2424.6524.7724.77-14,643,941
Jul 31, 202525.6325.8524.6624.7724.77-4.22%26,533,482
Jul 30, 202525.6526.4325.5425.8625.860.47%22,477,995
Jul 29, 202525.5325.8925.1025.7425.740.47%15,754,292
Jul 28, 202525.0325.7224.6625.6225.621.67%21,195,258
Jul 25, 202525.4226.0725.1625.2025.20-0.75%22,207,912
Jul 24, 202524.9025.4024.7625.3925.391.07%19,058,543
Jul 23, 202525.0926.0024.9525.1225.120.48%35,594,057
Jul 22, 202524.6625.0024.4125.0025.001.42%26,347,248
Jul 21, 202524.1824.9724.1824.6524.653.70%38,613,590
Jul 18, 202523.1424.1022.9023.7723.773.57%31,460,700
Jul 17, 202523.1023.1422.7022.9522.95-0.52%12,903,682
Jul 16, 202523.1023.2422.9023.0723.07-0.09%13,493,782
Jul 15, 202522.2723.2322.1923.0923.093.78%34,504,900
Jul 14, 202522.0822.4422.0222.2522.250.95%11,986,510
Jul 11, 202522.0822.4821.9522.0422.040.96%21,712,165
Jul 10, 202521.3321.8721.2521.8321.832.34%14,786,520