Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 6.99
+0.13 (1.90%)
Jun 16, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.81 | 7.95 | 7.58 | 7.80 | 7.78 | -1.02% | 43,104,410 |
| Apr 24, 2026 | 8.02 | 8.25 | 7.81 | 7.88 | 7.86 | -3.08% | 63,915,700 |
| Apr 23, 2026 | 8.10 | 8.23 | 7.77 | 8.13 | 8.11 | 0.12% | 74,340,830 |
| Apr 22, 2026 | 8.06 | 8.21 | 7.94 | 8.12 | 8.10 | 1.37% | 71,147,380 |
| Apr 21, 2026 | 8.00 | 8.15 | 7.82 | 8.01 | 7.99 | -0.37% | 101,544,800 |
| Apr 20, 2026 | 7.27 | 8.04 | 7.13 | 8.04 | 8.02 | 9.99% | 127,900,800 |
| Apr 17, 2026 | 7.35 | 7.55 | 7.28 | 7.31 | 7.29 | -1.62% | 40,352,180 |
| Apr 16, 2026 | 7.40 | 7.49 | 7.26 | 7.43 | 7.41 | 0.41% | 45,771,010 |
| Apr 15, 2026 | 7.39 | 7.54 | 7.17 | 7.40 | 7.38 | 0.41% | 57,760,050 |
| Apr 14, 2026 | 7.78 | 7.80 | 7.27 | 7.37 | 7.35 | -4.78% | 84,346,260 |
| Apr 13, 2026 | 7.69 | 7.83 | 7.57 | 7.74 | 7.72 | -0.39% | 60,414,010 |
| Apr 10, 2026 | 7.61 | 7.87 | 7.60 | 7.77 | 7.75 | 2.51% | 83,810,690 |
| Apr 9, 2026 | 7.31 | 7.68 | 7.25 | 7.58 | 7.56 | 3.13% | 94,243,440 |
| Apr 8, 2026 | 6.80 | 7.42 | 6.73 | 7.35 | 7.33 | 8.73% | 100,136,600 |
| Apr 7, 2026 | 6.31 | 6.78 | 6.29 | 6.76 | 6.74 | 6.46% | 74,528,220 |
| Apr 3, 2026 | 6.35 | 6.40 | 6.11 | 6.35 | 6.33 | -0.47% | 51,936,440 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.31 | 6.38 | 6.36 | -4.63% | 55,637,430 |