Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 6.41
+0.19 (3.05%)
At close: Jan 23, 2026
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.22 | 6.51 | 6.21 | 6.41 | 6.41 | 3.05% | 125,931,700 |
| Jan 22, 2026 | 6.00 | 6.33 | 6.00 | 6.22 | 6.22 | 3.84% | 122,448,400 |
| Jan 21, 2026 | 6.09 | 6.12 | 5.93 | 5.99 | 5.99 | -2.28% | 102,077,170 |
| Jan 20, 2026 | 5.81 | 6.25 | 5.80 | 6.13 | 6.13 | 4.97% | 183,434,100 |
| Jan 19, 2026 | 5.43 | 5.93 | 5.36 | 5.84 | 5.84 | 7.16% | 145,673,500 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.42 | 5.45 | 5.45 | -3.54% | 81,328,800 |
| Jan 15, 2026 | 5.51 | 5.79 | 5.49 | 5.65 | 5.65 | 1.62% | 108,219,000 |
| Jan 14, 2026 | 5.47 | 5.70 | 5.43 | 5.56 | 5.56 | 1.65% | 132,048,000 |
| Jan 13, 2026 | 5.39 | 5.55 | 5.34 | 5.47 | 5.47 | 0.92% | 100,811,700 |
| Jan 12, 2026 | 5.32 | 5.64 | 5.29 | 5.42 | 5.42 | 1.31% | 112,514,300 |
| Jan 9, 2026 | 5.37 | 5.46 | 5.31 | 5.35 | 5.35 | -0.37% | 86,723,350 |
| Jan 8, 2026 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | -2.19% | 112,017,700 |
| Jan 7, 2026 | 5.37 | 5.83 | 5.36 | 5.49 | 5.49 | 1.29% | 280,437,500 |
| Jan 6, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 9.94% | 106,769,100 |
| Jan 5, 2026 | 4.99 | 5.05 | 4.91 | 4.93 | 4.93 | -1.00% | 47,775,740 |
| Dec 31, 2025 | 5.09 | 5.12 | 4.96 | 4.98 | 4.98 | -3.30% | 58,670,500 |
| Dec 30, 2025 | 4.79 | 5.19 | 4.78 | 5.15 | 5.15 | 7.29% | 125,150,982 |
| Dec 29, 2025 | 4.73 | 4.98 | 4.71 | 4.80 | 4.80 | 1.05% | 58,545,450 |
| Dec 26, 2025 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | 0.64% | 32,711,000 |
| Dec 25, 2025 | 4.76 | 4.78 | 4.70 | 4.72 | 4.72 | -0.84% | 22,628,900 |
| Dec 24, 2025 | 4.60 | 4.78 | 4.57 | 4.76 | 4.76 | 3.48% | 39,135,500 |
| Dec 23, 2025 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -1.08% | 19,169,640 |
| Dec 22, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 23,159,500 |
| Dec 19, 2025 | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | 1.53% | 23,539,250 |
| Dec 18, 2025 | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | 0.44% | 23,988,087 |
| Dec 17, 2025 | 4.48 | 4.58 | 4.45 | 4.56 | 4.56 | 1.79% | 32,998,810 |
| Dec 16, 2025 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | -2.40% | 48,845,600 |
| Dec 15, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | -0.43% | 32,201,920 |
| Dec 12, 2025 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 26,460,700 |
| Dec 11, 2025 | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | -1.69% | 25,051,520 |
| Dec 10, 2025 | 4.67 | 4.74 | 4.66 | 4.73 | 4.73 | 0.64% | 20,050,400 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | -1.26% | 28,373,600 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -1.04% | 34,167,270 |
| Dec 5, 2025 | 4.74 | 4.83 | 4.72 | 4.81 | 4.81 | 1.26% | 25,293,130 |
| Dec 4, 2025 | 4.74 | 4.77 | 4.68 | 4.75 | 4.75 | - | 31,630,000 |
| Dec 3, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.42% | 24,219,300 |
| Dec 2, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | -1.04% | 24,868,610 |
| Dec 1, 2025 | 4.80 | 4.93 | 4.78 | 4.82 | 4.82 | 0.84% | 49,999,500 |
| Nov 28, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.70% | 35,552,300 |
| Nov 27, 2025 | 4.73 | 4.76 | 4.69 | 4.70 | 4.70 | -0.63% | 29,075,100 |
| Nov 26, 2025 | 4.69 | 4.78 | 4.68 | 4.73 | 4.73 | 0.64% | 37,467,940 |
| Nov 25, 2025 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 1.51% | 53,402,600 |
| Nov 24, 2025 | 4.67 | 4.70 | 4.60 | 4.63 | 4.63 | -0.43% | 58,605,070 |
| Nov 21, 2025 | 4.86 | 4.88 | 4.64 | 4.65 | 4.65 | -5.49% | 101,326,200 |
| Nov 20, 2025 | 5.16 | 5.16 | 4.89 | 4.92 | 4.92 | -4.84% | 93,019,650 |
| Nov 19, 2025 | 5.15 | 5.28 | 5.10 | 5.17 | 5.17 | 0.58% | 50,299,060 |
| Nov 18, 2025 | 5.32 | 5.34 | 5.12 | 5.14 | 5.14 | -3.38% | 57,868,650 |
| Nov 17, 2025 | 5.25 | 5.36 | 5.19 | 5.32 | 5.32 | 1.33% | 66,272,900 |
| Nov 14, 2025 | 5.30 | 5.41 | 5.25 | 5.25 | 5.25 | -1.87% | 70,035,200 |
| Nov 13, 2025 | 5.08 | 5.44 | 5.08 | 5.35 | 5.35 | 5.11% | 109,783,900 |