Zhejiang Xinhua Chemical Co.,Ltd (SHA:603867)
China · Delayed Price · Currency is CNY 31.12
-1.06 (-3.29%)
Feb 13, 2026, 3:00 PM CST
SHA:603867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 32.06 | 33.15 | 31.09 | 31.12 | 31.12 | -3.29% | 8,102,682 |
| Feb 12, 2026 | 32.50 | 33.08 | 32.11 | 32.18 | 32.18 | -1.32% | 8,348,156 |
| Feb 11, 2026 | 31.71 | 33.08 | 31.71 | 32.61 | 32.61 | 0.71% | 11,634,759 |
| Feb 10, 2026 | 30.58 | 32.98 | 30.46 | 32.38 | 32.38 | 4.99% | 15,704,460 |
| Feb 9, 2026 | 31.43 | 31.68 | 29.90 | 30.84 | 30.84 | -1.34% | 10,986,850 |
| Feb 6, 2026 | 29.70 | 32.41 | 29.70 | 31.26 | 31.26 | 4.23% | 14,268,400 |
| Feb 5, 2026 | 29.90 | 30.39 | 29.50 | 29.99 | 29.99 | 0.03% | 6,148,012 |
| Feb 4, 2026 | 30.21 | 30.21 | 29.71 | 29.98 | 29.98 | -0.83% | 4,891,810 |
| Feb 3, 2026 | 29.27 | 30.48 | 28.80 | 30.23 | 30.23 | 4.82% | 11,264,570 |
| Feb 2, 2026 | 29.01 | 30.88 | 28.83 | 28.84 | 28.84 | 0.10% | 10,239,830 |
| Jan 30, 2026 | 29.00 | 29.18 | 28.27 | 28.81 | 28.81 | -0.21% | 4,777,950 |
| Jan 29, 2026 | 29.57 | 29.60 | 28.65 | 28.87 | 28.87 | -2.63% | 6,760,224 |
| Jan 28, 2026 | 28.75 | 30.31 | 28.75 | 29.65 | 29.65 | 2.70% | 9,440,126 |
| Jan 27, 2026 | 29.08 | 29.54 | 28.50 | 28.87 | 28.87 | -0.72% | 5,203,657 |
| Jan 26, 2026 | 28.75 | 29.27 | 28.55 | 29.08 | 29.08 | 1.15% | 6,150,543 |
| Jan 23, 2026 | 29.33 | 29.33 | 28.61 | 28.75 | 28.75 | -1.98% | 5,963,653 |
| Jan 22, 2026 | 28.99 | 29.65 | 28.85 | 29.33 | 29.33 | 1.24% | 8,360,139 |
| Jan 21, 2026 | 28.65 | 29.11 | 28.32 | 28.97 | 28.97 | 0.73% | 6,781,043 |
| Jan 20, 2026 | 29.10 | 29.26 | 28.37 | 28.76 | 28.76 | -1.17% | 9,008,406 |
| Jan 19, 2026 | 27.59 | 29.69 | 27.45 | 29.10 | 29.10 | 5.28% | 17,978,410 |
| Jan 16, 2026 | 26.40 | 27.98 | 25.80 | 27.64 | 27.64 | 6.35% | 14,370,580 |
| Jan 15, 2026 | 25.70 | 26.08 | 25.50 | 25.99 | 25.99 | 1.13% | 5,070,615 |
| Jan 14, 2026 | 25.79 | 26.21 | 25.37 | 25.70 | 25.70 | -1.00% | 7,761,712 |
| Jan 13, 2026 | 25.68 | 26.67 | 25.40 | 25.96 | 25.96 | 1.09% | 10,648,240 |
| Jan 12, 2026 | 25.75 | 25.80 | 25.36 | 25.68 | 25.68 | 0.31% | 5,605,623 |
| Jan 9, 2026 | 25.61 | 25.73 | 25.31 | 25.60 | 25.60 | -0.19% | 5,019,274 |
| Jan 8, 2026 | 25.54 | 25.98 | 25.45 | 25.65 | 25.65 | 0.39% | 4,650,429 |
| Jan 7, 2026 | 25.97 | 26.00 | 25.48 | 25.55 | 25.55 | -1.39% | 4,354,716 |
| Jan 6, 2026 | 25.48 | 26.00 | 25.43 | 25.91 | 25.91 | 2.01% | 4,680,698 |
| Jan 5, 2026 | 25.50 | 25.65 | 25.22 | 25.40 | 25.40 | - | 4,896,340 |
| Dec 31, 2025 | 25.10 | 25.78 | 24.88 | 25.40 | 25.40 | 1.24% | 5,045,690 |
| Dec 30, 2025 | 25.20 | 25.46 | 24.87 | 25.09 | 25.09 | -0.52% | 4,191,249 |
| Dec 29, 2025 | 25.54 | 25.88 | 25.18 | 25.22 | 25.22 | -0.32% | 3,881,422 |
| Dec 26, 2025 | 25.20 | 25.52 | 25.01 | 25.30 | 25.30 | 0.80% | 5,422,482 |
| Dec 25, 2025 | 25.03 | 25.19 | 24.74 | 25.10 | 25.10 | 0.28% | 4,104,914 |
| Dec 24, 2025 | 24.61 | 25.10 | 24.50 | 25.03 | 25.03 | 1.62% | 4,842,189 |
| Dec 23, 2025 | 25.28 | 26.08 | 24.50 | 24.63 | 24.63 | -2.42% | 9,697,781 |
| Dec 22, 2025 | 24.90 | 25.39 | 24.66 | 25.24 | 25.24 | 1.57% | 5,187,706 |
| Dec 19, 2025 | 24.69 | 25.13 | 24.69 | 24.85 | 24.85 | 0.73% | 3,279,517 |
| Dec 18, 2025 | 24.00 | 25.11 | 23.94 | 24.67 | 24.67 | 2.20% | 8,322,680 |
| Dec 17, 2025 | 23.80 | 24.14 | 23.40 | 24.14 | 24.14 | 0.58% | 6,392,841 |
| Dec 16, 2025 | 25.05 | 25.26 | 23.92 | 24.00 | 24.00 | -4.46% | 5,822,528 |
| Dec 15, 2025 | 25.37 | 25.37 | 25.01 | 25.12 | 25.12 | -0.91% | 2,799,242 |
| Dec 12, 2025 | 25.26 | 25.60 | 25.16 | 25.35 | 25.35 | 0.12% | 2,995,338 |
| Dec 11, 2025 | 25.88 | 25.88 | 25.30 | 25.32 | 25.32 | -1.90% | 2,626,514 |
| Dec 10, 2025 | 25.66 | 25.92 | 25.51 | 25.81 | 25.81 | 0.43% | 2,287,778 |
| Dec 9, 2025 | 26.45 | 26.46 | 25.70 | 25.70 | 25.70 | -2.76% | 4,665,471 |
| Dec 8, 2025 | 26.61 | 26.74 | 26.36 | 26.43 | 26.43 | -1.45% | 4,552,666 |
| Dec 5, 2025 | 26.10 | 27.20 | 25.72 | 26.82 | 26.82 | 2.33% | 5,258,220 |
| Dec 4, 2025 | 26.53 | 26.70 | 26.19 | 26.21 | 26.21 | -1.13% | 2,725,354 |