Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China · Delayed Price · Currency is CNY 5.37
+0.03 (0.56%)
Oct 28, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.24 | 5.42 | 5.20 | 5.37 | 5.37 | 0.56% | 42,602,185 |
| Oct 27, 2026 | 5.18 | 5.47 | 5.14 | 5.34 | 5.34 | 3.49% | 45,715,234 |
| Oct 26, 2026 | 5.25 | 5.30 | 5.13 | 5.16 | 5.16 | -2.27% | 38,321,366 |
| Oct 23, 2026 | 5.24 | 5.35 | 5.00 | 5.28 | 5.28 | -0.75% | 53,696,200 |
| Oct 22, 2026 | 5.53 | 5.57 | 5.32 | 5.32 | 5.32 | -3.80% | 34,305,190 |
| Oct 21, 2026 | 5.52 | 5.66 | 5.50 | 5.53 | 5.53 | 0.36% | 34,917,499 |
| Oct 20, 2026 | 5.70 | 5.72 | 5.38 | 5.51 | 5.51 | -4.84% | 89,891,572 |
| Oct 19, 2026 | 6.35 | 6.37 | 5.79 | 5.79 | 5.79 | -9.95% | 74,747,945 |
| Oct 16, 2026 | 6.21 | 6.44 | 6.05 | 6.43 | 6.43 | 4.38% | 58,068,944 |
| Oct 15, 2026 | 6.41 | 6.50 | 6.09 | 6.16 | 6.16 | -5.67% | 60,859,720 |
| Oct 14, 2026 | 7.00 | 7.06 | 6.46 | 6.53 | 6.53 | -7.24% | 64,528,424 |
| Oct 13, 2026 | 6.72 | 7.14 | 6.60 | 7.04 | 7.04 | 2.77% | 75,901,271 |
| Oct 12, 2026 | 7.06 | 7.22 | 6.79 | 6.85 | 6.85 | -2.70% | 96,635,293 |
| Oct 9, 2026 | 6.69 | 7.15 | 6.60 | 7.04 | 7.04 | 6.83% | 96,657,689 |
| Oct 8, 2026 | 6.44 | 6.88 | 6.40 | 6.59 | 6.59 | 2.33% | 55,639,740 |
| Sep 30, 2026 | 6.44 | 6.53 | 6.35 | 6.44 | 6.44 | 0.47% | 26,269,676 |
| Sep 29, 2026 | 6.57 | 6.60 | 6.28 | 6.41 | 6.41 | -2.58% | 39,239,780 |
| Sep 28, 2026 | 6.85 | 6.89 | 6.48 | 6.58 | 6.58 | -4.08% | 32,939,142 |
| Sep 24, 2026 | 6.93 | 6.98 | 6.85 | 6.86 | 6.86 | -1.15% | 22,556,000 |
| Sep 23, 2026 | 6.90 | 7.06 | 6.86 | 6.94 | 6.94 | 0.14% | 21,526,865 |
| Sep 22, 2026 | 7.02 | 7.05 | 6.81 | 6.93 | 6.93 | -1.14% | 26,195,500 |
| Sep 21, 2026 | 6.83 | 7.05 | 6.78 | 7.01 | 7.01 | 2.49% | 31,436,508 |
| Sep 18, 2026 | 6.85 | 6.85 | 6.55 | 6.84 | 6.84 | 0.74% | 45,831,600 |
| Sep 17, 2026 | 6.60 | 6.88 | 6.60 | 6.79 | 6.79 | 1.80% | 50,305,800 |
| 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 |