Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 6.67
+0.19 (2.93%)
Sep 16, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 6.48 | 6.74 | 6.44 | 6.67 | 6.67 | 2.93% | 49,540,900 |
| Sep 15, 2026 | 6.60 | 6.62 | 6.46 | 6.48 | 6.48 | -1.07% | 36,580,768 |
| Sep 14, 2026 | 6.27 | 6.70 | 6.24 | 6.55 | 6.55 | 3.48% | 68,006,585 |
| Sep 11, 2026 | 6.79 | 6.79 | 6.21 | 6.33 | 6.33 | -7.46% | 91,607,200 |
| Sep 10, 2026 | 7.29 | 7.30 | 6.81 | 6.84 | 6.84 | -6.94% | 57,860,351 |
| Sep 9, 2026 | 7.37 | 7.43 | 7.22 | 7.35 | 7.35 | -0.94% | 44,539,100 |
| Sep 8, 2026 | 7.61 | 7.62 | 7.39 | 7.42 | 7.42 | -1.98% | 49,842,600 |
| Sep 7, 2026 | 7.69 | 7.75 | 7.55 | 7.57 | 7.57 | -2.82% | 53,965,388 |
| Sep 4, 2026 | 7.99 | 8.05 | 7.74 | 7.79 | 7.79 | -2.01% | 61,772,990 |
| Sep 3, 2026 | 8.00 | 8.18 | 7.85 | 7.95 | 7.95 | 0.25% | 52,156,305 |
| Sep 2, 2026 | 8.00 | 8.09 | 7.81 | 7.93 | 7.93 | 1.02% | 69,796,160 |
| Sep 1, 2026 | 7.46 | 7.98 | 7.43 | 7.85 | 7.85 | 4.53% | 89,904,215 |
| Aug 31, 2026 | 7.38 | 7.67 | 7.26 | 7.51 | 7.51 | 1.76% | 77,019,740 |
| Aug 28, 2026 | 7.20 | 7.47 | 7.15 | 7.38 | 7.38 | 2.07% | 55,996,058 |
| Aug 27, 2026 | 7.05 | 7.26 | 7.00 | 7.23 | 7.23 | 2.41% | 41,842,215 |
| Aug 26, 2026 | 7.02 | 7.21 | 6.91 | 7.06 | 7.06 | 0.28% | 38,655,103 |
| Aug 25, 2026 | 6.91 | 7.18 | 6.81 | 7.04 | 7.04 | 1.29% | 45,555,796 |
| Aug 24, 2026 | 6.92 | 7.13 | 6.78 | 6.95 | 6.95 | 0.43% | 57,625,181 |
| Aug 21, 2026 | 6.58 | 6.93 | 6.53 | 6.92 | 6.92 | 4.22% | 65,128,787 |
| Aug 20, 2026 | 6.39 | 6.66 | 6.37 | 6.64 | 6.64 | 4.73% | 59,013,278 |
| Aug 19, 2026 | 6.42 | 6.60 | 6.32 | 6.34 | 6.34 | -1.71% | 44,918,218 |
| Aug 18, 2026 | 6.67 | 6.78 | 6.38 | 6.45 | 6.45 | -4.16% | 58,768,073 |
| Aug 17, 2026 | 6.34 | 6.79 | 6.26 | 6.73 | 6.73 | 6.83% | 58,610,601 |
| Aug 14, 2026 | 6.37 | 6.43 | 6.22 | 6.30 | 6.30 | -0.79% | 22,645,041 |
| Aug 13, 2026 | 6.48 | 6.52 | 6.31 | 6.35 | 6.35 | -2.01% | 33,962,311 |
| Aug 12, 2026 | 6.43 | 6.67 | 6.42 | 6.48 | 6.48 | -0.31% | 24,740,240 |
| Aug 11, 2026 | 6.63 | 6.69 | 6.48 | 6.50 | 6.50 | -2.26% | 34,292,480 |
| Aug 10, 2026 | 6.60 | 6.78 | 6.52 | 6.65 | 6.65 | 1.37% | 33,468,076 |
| Aug 7, 2026 | 6.45 | 6.68 | 6.41 | 6.56 | 6.56 | 1.23% | 39,412,800 |
| Aug 6, 2026 | 6.45 | 6.53 | 6.34 | 6.48 | 6.48 | 0.47% | 38,212,899 |
| Aug 5, 2026 | 6.40 | 6.50 | 6.26 | 6.45 | 6.45 | 0.94% | 52,529,558 |
| Aug 4, 2026 | 6.18 | 6.49 | 6.02 | 6.39 | 6.39 | 3.73% | 61,805,413 |
| Aug 3, 2026 | 5.93 | 6.40 | 5.77 | 6.16 | 6.16 | 3.36% | 75,556,830 |
| 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% | 30,634,856 |
| Jul 29, 2026 | 5.70 | 5.99 | 5.63 | 5.97 | 5.97 | 4.37% | 48,577,929 |
| 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% | 50,800,900 |
| Jul 23, 2026 | 5.77 | 6.12 | 5.67 | 6.03 | 6.03 | 4.33% | 74,088,606 |
| Jul 22, 2026 | 5.43 | 5.83 | 5.43 | 5.78 | 5.78 | 5.28% | 79,065,396 |
| Jul 21, 2026 | 5.29 | 5.50 | 5.14 | 5.49 | 5.49 | 4.17% | 53,527,587 |
| Jul 20, 2026 | 5.42 | 5.52 | 5.24 | 5.27 | 5.27 | -2.23% | 53,640,136 |
| Jul 17, 2026 | 5.55 | 5.63 | 5.38 | 5.39 | 5.39 | -2.53% | 49,823,996 |
| Jul 16, 2026 | 5.61 | 5.95 | 5.49 | 5.53 | 5.53 | -1.43% | 63,678,342 |
| 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% | 65,407,623 |
| Jul 10, 2026 | 5.60 | 5.72 | 5.35 | 5.51 | 5.51 | -3.33% | 62,318,520 |
| Jul 9, 2026 | 5.56 | 5.80 | 5.40 | 5.70 | 5.70 | 1.60% | 81,055,978 |