Skip to main content
logo
Zhejiang Xinhua Chemical Co.,Ltd (SHA:603867)
China flag China · Delayed Price · Currency is CNY
28.75
-0.58 (-1.98%)
Jan 23, 2026, 3:00 PM CST

SHA:603867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202629.3329.3328.6128.7528.75-1.98%5,963,653
Jan 22, 202628.9929.6528.8529.3329.331.24%8,360,139
Jan 21, 202628.6529.1128.3228.9728.970.73%6,781,043
Jan 20, 202629.1029.2628.3728.7628.76-1.17%9,008,406
Jan 19, 202627.5929.6927.4529.1029.105.28%17,978,410
Jan 16, 202626.4027.9825.8027.6427.646.35%14,370,580
Jan 15, 202625.7026.0825.5025.9925.991.13%5,070,615
Jan 14, 202625.7926.2125.3725.7025.70-1.00%7,761,712
Jan 13, 202625.6826.6725.4025.9625.961.09%10,648,240
Jan 12, 202625.7525.8025.3625.6825.680.31%5,605,623
Jan 9, 202625.6125.7325.3125.6025.60-0.19%5,019,274
Jan 8, 202625.5425.9825.4525.6525.650.39%4,650,429
Jan 7, 202625.9726.0025.4825.5525.55-1.39%4,354,716
Jan 6, 202625.4826.0025.4325.9125.912.01%4,680,698
Jan 5, 202625.5025.6525.2225.4025.40-4,896,340
Dec 31, 202525.1025.7824.8825.4025.401.24%5,045,690
Dec 30, 202525.2025.4624.8725.0925.09-0.52%4,191,249
Dec 29, 202525.5425.8825.1825.2225.22-0.32%3,881,422
Dec 26, 202525.2025.5225.0125.3025.300.80%5,422,482
Dec 25, 202525.0325.1924.7425.1025.100.28%4,104,914
Dec 24, 202524.6125.1024.5025.0325.031.62%4,842,189
Dec 23, 202525.2826.0824.5024.6324.63-2.42%9,697,781
Dec 22, 202524.9025.3924.6625.2425.241.57%5,187,706
Dec 19, 202524.6925.1324.6924.8524.850.73%3,279,517
Dec 18, 202524.0025.1123.9424.6724.672.20%8,322,680
Dec 17, 202523.8024.1423.4024.1424.140.58%6,392,841
Dec 16, 202525.0525.2623.9224.0024.00-4.46%5,822,528
Dec 15, 202525.3725.3725.0125.1225.12-0.91%2,799,242
Dec 12, 202525.2625.6025.1625.3525.350.12%2,995,338
Dec 11, 202525.8825.8825.3025.3225.32-1.90%2,626,514
Dec 10, 202525.6625.9225.5125.8125.810.43%2,287,778
Dec 9, 202526.4526.4625.7025.7025.70-2.76%4,665,471
Dec 8, 202526.6126.7426.3626.4326.43-1.45%4,552,666
Dec 5, 202526.1027.2025.7226.8226.822.33%5,258,220
Dec 4, 202526.5326.7026.1926.2126.21-1.13%2,725,354
Dec 3, 202526.9727.0526.3526.5126.51-1.52%3,054,039
Dec 2, 202527.5027.5026.9226.9226.92-2.22%3,882,140
Dec 1, 202527.4528.0827.2227.5327.53-0.43%5,528,582
Nov 28, 202527.7727.7927.0127.6527.65-0.54%3,890,414
Nov 27, 202527.3028.2027.0127.8027.801.72%4,177,588
Nov 26, 202527.9127.9127.2527.3327.33-2.08%3,180,249
Nov 25, 202527.9928.3827.6027.9127.910.79%2,881,110
Nov 24, 202528.0028.0527.1027.6927.69-1.21%3,710,930
Nov 21, 202528.7028.7027.2928.0328.03-2.88%4,493,390
Nov 20, 202529.0129.7728.7128.8628.86-0.52%3,582,410
Nov 19, 202529.9330.5028.8029.0129.01-3.56%4,830,906
Nov 18, 202531.2531.2629.8730.0830.08-3.74%6,100,013
Nov 17, 202532.0033.0530.8031.2531.25-2.10%9,177,449
Nov 14, 202532.6433.1531.5331.9231.92-2.80%13,571,680
Nov 13, 202530.5032.9930.2932.8432.849.50%17,375,070