Xinxiang Chemical Fiber Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	7.54	7.80	7.21	7.27	7.25	-4.22%	52,093,170
May 20, 2026	7.50	7.75	7.44	7.59	7.57	0.40%	42,680,860
May 19, 2026	7.79	7.83	7.41	7.56	7.54	-3.45%	68,146,950
May 18, 2026	8.27	8.28	7.67	7.83	7.81	-5.43%	72,330,820
May 15, 2026	8.27	8.40	8.00	8.28	8.26	-	70,763,480
May 14, 2026	8.19	8.91	8.17	8.28	8.26	0.85%	102,697,300
May 13, 2026	8.10	8.35	8.04	8.21	8.19	0.86%	66,208,350
May 12, 2026	7.60	8.21	7.48	8.14	8.12	7.67%	81,453,510
May 11, 2026	7.70	7.80	7.53	7.56	7.54	-1.43%	52,516,230
May 8, 2026	7.86	7.92	7.51	7.67	7.65	-3.28%	59,483,310
May 7, 2026	8.29	8.29	7.78	7.93	7.91	-4.34%	85,337,710
May 6, 2026	8.15	8.37	8.05	8.29	8.27	2.60%	63,699,140
Apr 30, 2026	7.92	8.25	7.85	8.08	8.06	3.06%	72,666,280
Apr 29, 2026	7.70	7.90	7.46	7.84	7.82	0.64%	55,647,820
Apr 28, 2026	7.81	7.87	7.64	7.79	7.77	-0.13%	34,453,880