Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 5.96
+0.07 (1.19%)
Jul 31, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.79 | 5.98 | 5.78 | 5.96 | 5.96 | 1.19% | 36,471,500 |
| Jul 30, 2026 | 5.91 | 5.99 | 5.80 | 5.89 | 5.89 | -1.34% | 30,636,656 |
| Jul 29, 2026 | 5.70 | 5.99 | 5.63 | 5.97 | 5.97 | 4.37% | 48,578,429 |
| Jul 28, 2026 | 5.70 | 5.80 | 5.61 | 5.72 | 5.72 | -1.04% | 34,126,834 |
| Jul 27, 2026 | 5.57 | 5.85 | 5.56 | 5.78 | 5.78 | 3.77% | 41,908,920 |
| Jul 24, 2026 | 5.97 | 6.03 | 5.50 | 5.57 | 5.57 | -7.63% | 50,805,300 |
| Jul 23, 2026 | 5.77 | 6.12 | 5.67 | 6.03 | 6.03 | 4.33% | 74,098,006 |
| Jul 22, 2026 | 5.43 | 5.83 | 5.43 | 5.78 | 5.78 | 5.28% | 79,079,696 |
| Jul 21, 2026 | 5.29 | 5.50 | 5.14 | 5.49 | 5.49 | 4.17% | 53,531,287 |
| Jul 20, 2026 | 5.42 | 5.52 | 5.24 | 5.27 | 5.27 | -2.23% | 53,643,936 |
| Jul 17, 2026 | 5.55 | 5.63 | 5.38 | 5.39 | 5.39 | -2.53% | 49,826,096 |
| Jul 16, 2026 | 5.61 | 5.95 | 5.49 | 5.53 | 5.53 | -1.43% | 63,688,042 |
| Jul 15, 2026 | 5.42 | 5.73 | 5.31 | 5.61 | 5.61 | 3.31% | 53,834,322 |
| Jul 14, 2026 | 5.09 | 5.46 | 5.07 | 5.43 | 5.43 | 6.47% | 64,577,301 |
| Jul 13, 2026 | 5.45 | 5.50 | 5.08 | 5.10 | 5.10 | -7.44% | 65,415,123 |
| Jul 10, 2026 | 5.60 | 5.72 | 5.35 | 5.51 | 5.51 | -3.33% | 62,350,720 |
| Jul 9, 2026 | 5.56 | 5.80 | 5.40 | 5.70 | 5.70 | 1.60% | 81,060,178 |
| Jul 8, 2026 | 5.55 | 5.64 | 5.38 | 5.61 | 5.61 | 0.90% | 63,160,516 |
| Jul 7, 2026 | 6.16 | 6.18 | 5.56 | 5.56 | 5.56 | -10.03% | 81,512,967 |
| Jul 6, 2026 | 6.37 | 6.57 | 6.15 | 6.18 | 6.18 | -2.68% | 71,935,543 |
| Jul 3, 2026 | 7.00 | 7.04 | 6.28 | 6.35 | 6.35 | -6.20% | 66,812,923 |
| Jul 2, 2026 | 6.41 | 6.85 | 6.41 | 6.77 | 6.77 | 3.36% | 46,128,724 |
| Jul 1, 2026 | 6.34 | 6.70 | 6.14 | 6.55 | 6.55 | 3.31% | 56,865,393 |
| Jun 30, 2026 | 6.58 | 6.74 | 6.25 | 6.34 | 6.34 | -4.23% | 51,192,880 |
| Jun 29, 2026 | 6.75 | 6.81 | 6.41 | 6.62 | 6.62 | -1.49% | 40,711,730 |
| Jun 26, 2026 | 7.07 | 7.09 | 6.70 | 6.72 | 6.72 | -4.95% | 47,768,000 |
| Jun 25, 2026 | 7.17 | 7.36 | 7.00 | 7.07 | 7.07 | -2.35% | 50,730,138 |
| Jun 24, 2026 | 6.80 | 7.29 | 6.71 | 7.24 | 7.24 | 8.22% | 90,841,735 |
| Jun 23, 2026 | 6.60 | 6.99 | 6.57 | 6.69 | 6.69 | 0.60% | 49,866,261 |
| Jun 22, 2026 | 6.47 | 6.68 | 6.35 | 6.65 | 6.65 | 2.47% | 63,270,951 |
| Jun 18, 2026 | 6.81 | 6.89 | 6.45 | 6.49 | 6.49 | -5.26% | 46,603,081 |
| Jun 17, 2026 | 6.97 | 7.06 | 6.79 | 6.85 | 6.85 | -2.00% | 38,821,200 |
| Jun 16, 2026 | 6.78 | 7.33 | 6.64 | 6.99 | 6.99 | 1.90% | 77,152,435 |
| Jun 15, 2026 | 6.68 | 7.09 | 6.65 | 6.86 | 6.86 | 3.78% | 68,264,010 |
| Jun 12, 2026 | 6.50 | 6.65 | 6.36 | 6.61 | 6.61 | 3.77% | 52,451,390 |
| Jun 11, 2026 | 6.58 | 6.66 | 6.29 | 6.37 | 6.37 | -3.19% | 35,188,700 |
| Jun 10, 2026 | 6.40 | 6.64 | 6.35 | 6.58 | 6.58 | 0.92% | 33,136,660 |
| Jun 9, 2026 | 6.65 | 6.66 | 6.24 | 6.52 | 6.52 | -0.76% | 42,255,680 |
| Jun 8, 2026 | 6.53 | 6.90 | 6.45 | 6.57 | 6.57 | -2.23% | 47,350,421 |
| Jun 5, 2026 | 6.59 | 7.05 | 6.57 | 6.72 | 6.72 | 2.13% | 67,003,970 |
| Jun 4, 2026 | 6.57 | 6.66 | 6.46 | 6.58 | 6.58 | -0.75% | 31,967,010 |
| Jun 3, 2026 | 6.70 | 6.73 | 6.50 | 6.63 | 6.63 | -1.04% | 56,172,660 |
| Jun 2, 2026 | 6.70 | 6.82 | 6.41 | 6.72 | 6.70 | - | 40,795,910 |
| Jun 1, 2026 | 6.77 | 7.00 | 6.70 | 6.72 | 6.70 | -1.47% | 44,942,130 |
| May 29, 2026 | 7.15 | 7.17 | 6.77 | 6.82 | 6.80 | -4.62% | 46,204,560 |
| May 28, 2026 | 7.09 | 7.25 | 6.97 | 7.15 | 7.13 | 0.85% | 29,499,270 |
| May 27, 2026 | 7.43 | 7.51 | 7.01 | 7.09 | 7.07 | -4.96% | 48,900,360 |
| May 26, 2026 | 7.11 | 7.58 | 6.80 | 7.46 | 7.44 | 4.48% | 70,625,600 |
| May 25, 2026 | 7.26 | 7.50 | 7.12 | 7.14 | 7.12 | -2.19% | 44,563,260 |
| May 22, 2026 | 7.30 | 7.38 | 7.10 | 7.30 | 7.28 | 0.41% | 45,784,470 |