Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 6.77
+0.28 (4.31%)
Mar 24, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 6.63 | 6.78 | 6.47 | 6.77 | 6.77 | 4.31% | 58,053,502 |
| Mar 23, 2026 | 6.70 | 6.84 | 6.40 | 6.49 | 6.49 | -6.75% | 88,362,660 |
| Mar 20, 2026 | 6.97 | 7.20 | 6.95 | 6.96 | 6.96 | 0.87% | 79,607,430 |
| Mar 19, 2026 | 7.14 | 7.18 | 6.81 | 6.90 | 6.90 | -3.77% | 73,089,250 |
| Mar 18, 2026 | 7.22 | 7.27 | 6.78 | 7.17 | 7.17 | -1.51% | 97,025,470 |
| Mar 17, 2026 | 7.41 | 7.76 | 7.26 | 7.28 | 7.28 | -3.19% | 87,163,560 |
| Mar 16, 2026 | 7.36 | 7.75 | 7.17 | 7.52 | 7.52 | 0.13% | 109,109,000 |
| Mar 13, 2026 | 7.41 | 7.78 | 7.15 | 7.51 | 7.51 | 0.54% | 135,679,600 |
| Mar 12, 2026 | 7.74 | 7.91 | 7.37 | 7.47 | 7.47 | -2.86% | 128,906,800 |
| Mar 11, 2026 | 7.60 | 7.76 | 7.33 | 7.69 | 7.69 | 1.32% | 166,455,800 |
| Mar 10, 2026 | 6.90 | 7.59 | 6.82 | 7.59 | 7.59 | 10.00% | 106,510,100 |
| Mar 9, 2026 | 7.33 | 7.49 | 6.73 | 6.90 | 6.90 | -7.01% | 123,234,600 |
| Mar 6, 2026 | 7.13 | 7.60 | 7.06 | 7.42 | 7.42 | 4.36% | 85,229,100 |
| Mar 5, 2026 | 7.40 | 7.45 | 7.02 | 7.11 | 7.11 | -1.93% | 63,718,690 |
| Mar 4, 2026 | 6.69 | 7.45 | 6.67 | 7.25 | 7.25 | 5.69% | 102,379,300 |
| Mar 3, 2026 | 7.36 | 7.50 | 6.80 | 6.86 | 6.86 | -6.67% | 75,933,460 |
| Mar 2, 2026 | 7.09 | 7.47 | 6.96 | 7.35 | 7.35 | 1.24% | 74,353,658 |
| Feb 27, 2026 | 7.26 | 7.47 | 7.15 | 7.26 | 7.26 | 0.14% | 47,718,140 |
| Feb 26, 2026 | 7.31 | 7.58 | 7.18 | 7.25 | 7.25 | -1.36% | 59,836,370 |
| Feb 25, 2026 | 7.29 | 7.49 | 7.15 | 7.35 | 7.35 | 1.66% | 67,374,170 |
| Feb 24, 2026 | 6.90 | 7.40 | 6.83 | 7.23 | 7.23 | 6.17% | 70,553,410 |
| Feb 13, 2026 | 7.06 | 7.10 | 6.80 | 6.81 | 6.81 | -4.89% | 58,869,050 |
| Feb 12, 2026 | 7.18 | 7.27 | 7.04 | 7.16 | 7.16 | -0.14% | 45,974,850 |
| Feb 11, 2026 | 6.97 | 7.39 | 6.81 | 7.17 | 7.17 | 2.58% | 87,728,560 |
| Feb 10, 2026 | 7.28 | 7.30 | 6.86 | 6.99 | 6.99 | -3.19% | 75,763,540 |
| Feb 9, 2026 | 6.93 | 7.30 | 6.79 | 7.22 | 7.22 | 6.49% | 96,440,860 |
| Feb 6, 2026 | 6.39 | 7.01 | 6.29 | 6.78 | 6.78 | 5.12% | 95,081,170 |
| Feb 5, 2026 | 6.76 | 6.83 | 6.44 | 6.45 | 6.45 | -5.01% | 63,210,998 |
| Feb 4, 2026 | 6.68 | 6.97 | 6.64 | 6.79 | 6.79 | 0.15% | 55,865,371 |
| Feb 3, 2026 | 6.62 | 6.85 | 6.52 | 6.78 | 6.78 | 3.67% | 88,763,872 |
| Feb 2, 2026 | 7.14 | 7.14 | 6.54 | 6.54 | 6.54 | -10.04% | 131,798,955 |
| Jan 30, 2026 | 7.49 | 7.59 | 7.01 | 7.27 | 7.27 | -3.84% | 98,532,901 |
| Jan 29, 2026 | 7.52 | 7.93 | 7.35 | 7.56 | 7.56 | 0.80% | 118,786,355 |
| Jan 28, 2026 | 7.12 | 7.65 | 7.05 | 7.50 | 7.50 | 5.49% | 113,254,500 |
| Jan 27, 2026 | 7.00 | 7.29 | 6.92 | 7.11 | 7.11 | 0.85% | 95,501,370 |
| Jan 26, 2026 | 7.21 | 7.28 | 6.95 | 7.05 | 7.05 | -2.76% | 86,127,200 |
| Jan 23, 2026 | 7.54 | 7.68 | 7.17 | 7.25 | 7.25 | -3.33% | 131,612,500 |
| Jan 22, 2026 | 7.65 | 7.72 | 7.37 | 7.50 | 7.50 | -1.45% | 117,528,500 |
| Jan 21, 2026 | 7.80 | 7.88 | 7.14 | 7.61 | 7.61 | 2.01% | 160,295,431 |
| Jan 20, 2026 | 6.78 | 7.46 | 6.75 | 7.46 | 7.46 | 10.03% | 148,848,800 |
| Jan 19, 2026 | 6.16 | 6.78 | 6.13 | 6.78 | 6.78 | 10.06% | 73,536,530 |
| Jan 16, 2026 | 6.19 | 6.21 | 5.93 | 6.16 | 6.16 | 0.33% | 49,100,300 |
| Jan 15, 2026 | 6.14 | 6.35 | 6.10 | 6.14 | 6.14 | -0.32% | 49,311,120 |
| Jan 14, 2026 | 5.98 | 6.39 | 5.98 | 6.16 | 6.16 | 2.67% | 72,346,228 |
| Jan 13, 2026 | 6.11 | 6.33 | 6.00 | 6.00 | 6.00 | -2.60% | 61,306,750 |
| Jan 12, 2026 | 6.06 | 6.23 | 5.92 | 6.16 | 6.16 | 1.65% | 68,399,390 |
| Jan 9, 2026 | 6.11 | 6.18 | 5.97 | 6.06 | 6.06 | -0.49% | 65,893,490 |
| Jan 8, 2026 | 6.01 | 6.24 | 5.81 | 6.09 | 6.09 | 1.16% | 98,421,890 |
| Jan 7, 2026 | 5.96 | 6.27 | 5.90 | 6.02 | 6.02 | 0.67% | 125,487,000 |
| Jan 6, 2026 | 5.50 | 5.98 | 5.46 | 5.98 | 5.98 | 9.93% | 86,965,450 |