Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 7.29
-0.17 (-2.28%)
May 27, 2026, 10:25 AM CST
Xinxiang Chemical Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7.11 | 7.58 | 6.80 | 7.46 | 7.46 | 4.48% | 70,625,600 |
| May 25, 2026 | 7.26 | 7.50 | 7.12 | 7.14 | 7.14 | -2.19% | 44,563,260 |
| May 22, 2026 | 7.30 | 7.38 | 7.10 | 7.30 | 7.30 | 0.41% | 45,784,470 |
| May 21, 2026 | 7.54 | 7.80 | 7.21 | 7.27 | 7.27 | -4.22% | 52,093,170 |
| May 20, 2026 | 7.50 | 7.75 | 7.44 | 7.59 | 7.59 | 0.40% | 42,680,860 |
| May 19, 2026 | 7.79 | 7.83 | 7.41 | 7.56 | 7.56 | -3.45% | 68,146,950 |
| May 18, 2026 | 8.27 | 8.28 | 7.67 | 7.83 | 7.83 | -5.43% | 72,330,820 |
| May 15, 2026 | 8.27 | 8.40 | 8.00 | 8.28 | 8.28 | - | 70,763,480 |
| May 14, 2026 | 8.19 | 8.91 | 8.17 | 8.28 | 8.28 | 0.85% | 102,697,300 |
| May 13, 2026 | 8.10 | 8.35 | 8.04 | 8.21 | 8.21 | 0.86% | 66,208,350 |
| May 12, 2026 | 7.60 | 8.21 | 7.48 | 8.14 | 8.14 | 7.67% | 81,453,510 |
| May 11, 2026 | 7.70 | 7.80 | 7.53 | 7.56 | 7.56 | -1.43% | 52,516,230 |
| May 8, 2026 | 7.86 | 7.92 | 7.51 | 7.67 | 7.67 | -3.28% | 59,483,310 |
| May 7, 2026 | 8.29 | 8.29 | 7.78 | 7.93 | 7.93 | -4.34% | 85,337,710 |
| May 6, 2026 | 8.15 | 8.37 | 8.05 | 8.29 | 8.29 | 2.60% | 63,699,140 |
| Apr 30, 2026 | 7.92 | 8.25 | 7.85 | 8.08 | 8.08 | 3.06% | 72,666,280 |
| Apr 29, 2026 | 7.70 | 7.90 | 7.46 | 7.84 | 7.84 | 0.64% | 55,647,820 |
| Apr 28, 2026 | 7.81 | 7.87 | 7.64 | 7.79 | 7.79 | -0.13% | 34,453,880 |
| Apr 27, 2026 | 7.81 | 7.95 | 7.58 | 7.80 | 7.80 | -1.02% | 43,104,410 |
| Apr 24, 2026 | 8.02 | 8.25 | 7.81 | 7.88 | 7.88 | -3.08% | 63,915,700 |
| Apr 23, 2026 | 8.10 | 8.23 | 7.77 | 8.13 | 8.13 | 0.12% | 74,340,830 |
| Apr 22, 2026 | 8.06 | 8.21 | 7.94 | 8.12 | 8.12 | 1.37% | 71,147,380 |
| Apr 21, 2026 | 8.00 | 8.15 | 7.82 | 8.01 | 8.01 | -0.37% | 101,544,800 |
| Apr 20, 2026 | 7.27 | 8.04 | 7.13 | 8.04 | 8.04 | 9.99% | 127,900,800 |
| Apr 17, 2026 | 7.35 | 7.55 | 7.28 | 7.31 | 7.31 | -1.62% | 40,352,180 |
| Apr 16, 2026 | 7.40 | 7.49 | 7.26 | 7.43 | 7.43 | 0.41% | 45,771,010 |
| Apr 15, 2026 | 7.39 | 7.54 | 7.17 | 7.40 | 7.40 | 0.41% | 57,760,050 |
| Apr 14, 2026 | 7.78 | 7.80 | 7.27 | 7.37 | 7.37 | -4.78% | 84,346,260 |
| Apr 13, 2026 | 7.69 | 7.83 | 7.57 | 7.74 | 7.74 | -0.39% | 60,414,010 |
| Apr 10, 2026 | 7.61 | 7.87 | 7.60 | 7.77 | 7.77 | 2.51% | 83,810,690 |
| Apr 9, 2026 | 7.31 | 7.68 | 7.25 | 7.58 | 7.58 | 3.13% | 94,243,440 |
| Apr 8, 2026 | 6.80 | 7.42 | 6.73 | 7.35 | 7.35 | 8.73% | 100,136,600 |
| Apr 7, 2026 | 6.31 | 6.78 | 6.29 | 6.76 | 6.76 | 6.46% | 74,528,220 |
| Apr 3, 2026 | 6.35 | 6.40 | 6.11 | 6.35 | 6.35 | -0.47% | 51,936,440 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.31 | 6.38 | 6.38 | -4.63% | 55,637,430 |
| Apr 1, 2026 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 2.14% | 55,988,820 |
| Mar 31, 2026 | 6.70 | 6.84 | 6.46 | 6.55 | 6.55 | -2.24% | 54,559,110 |
| Mar 30, 2026 | 6.62 | 6.76 | 6.55 | 6.70 | 6.70 | 0.15% | 38,907,540 |
| Mar 27, 2026 | 6.55 | 6.83 | 6.51 | 6.69 | 6.69 | 0.75% | 32,979,250 |
| Mar 26, 2026 | 6.86 | 7.02 | 6.59 | 6.64 | 6.64 | -3.49% | 50,036,480 |
| Mar 25, 2026 | 6.83 | 7.01 | 6.78 | 6.88 | 6.88 | 1.62% | 47,600,730 |
| Mar 24, 2026 | 6.63 | 6.78 | 6.47 | 6.77 | 6.77 | 4.31% | 58,053,500 |
| 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 |