Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 4.760
+0.050 (1.06%)
Sep 19, 2025, 2:45 PM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4.94 | 4.94 | 4.69 | 4.78 | 4.78 | 1.49% | 47,616,702 |
| Sep 18, 2025 | 4.80 | 4.83 | 4.68 | 4.71 | 4.71 | -2.08% | 61,263,302 |
| Sep 17, 2025 | 4.83 | 4.85 | 4.78 | 4.81 | 4.81 | -0.62% | 33,268,900 |
| Sep 16, 2025 | 4.86 | 4.89 | 4.77 | 4.84 | 4.84 | -0.21% | 33,105,200 |
| Sep 15, 2025 | 4.90 | 4.90 | 4.82 | 4.85 | 4.85 | -1.02% | 30,348,500 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.86 | 4.90 | 4.90 | -0.61% | 33,734,483 |
| Sep 11, 2025 | 4.89 | 4.93 | 4.84 | 4.93 | 4.93 | 0.82% | 33,889,000 |
| Sep 10, 2025 | 4.90 | 4.91 | 4.81 | 4.89 | 4.89 | -0.41% | 27,898,304 |
| Sep 9, 2025 | 4.98 | 5.00 | 4.88 | 4.91 | 4.91 | -1.21% | 41,443,600 |
| Sep 8, 2025 | 4.78 | 4.97 | 4.78 | 4.97 | 4.97 | 4.41% | 68,114,101 |
| Sep 5, 2025 | 4.71 | 4.77 | 4.70 | 4.76 | 4.76 | 1.06% | 35,851,602 |
| Sep 4, 2025 | 4.72 | 4.75 | 4.66 | 4.71 | 4.71 | -0.42% | 39,180,502 |
| Sep 3, 2025 | 4.82 | 4.84 | 4.71 | 4.73 | 4.73 | -1.87% | 41,412,100 |
| Sep 2, 2025 | 4.94 | 4.95 | 4.79 | 4.82 | 4.82 | -2.63% | 51,728,750 |
| Sep 1, 2025 | 4.87 | 4.98 | 4.81 | 4.95 | 4.95 | 1.85% | 46,520,551 |
| Aug 29, 2025 | 4.90 | 4.97 | 4.85 | 4.86 | 4.86 | -1.02% | 41,772,000 |
| Aug 28, 2025 | 4.97 | 5.02 | 4.81 | 4.91 | 4.91 | -1.41% | 72,606,397 |
| Aug 27, 2025 | 5.00 | 5.23 | 4.97 | 4.98 | 4.98 | -0.20% | 118,112,257 |
| Aug 26, 2025 | 4.86 | 5.03 | 4.84 | 4.99 | 4.99 | 2.25% | 87,487,440 |
| Aug 25, 2025 | 4.77 | 4.90 | 4.74 | 4.88 | 4.88 | 2.52% | 77,930,172 |
| Aug 22, 2025 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | -0.21% | 40,985,621 |
| Aug 21, 2025 | 4.75 | 4.81 | 4.74 | 4.77 | 4.77 | 0.21% | 39,055,300 |
| Aug 20, 2025 | 4.73 | 4.76 | 4.71 | 4.76 | 4.76 | 0.21% | 28,951,589 |
| Aug 19, 2025 | 4.71 | 4.77 | 4.68 | 4.75 | 4.75 | 0.21% | 41,565,289 |
| Aug 18, 2025 | 4.73 | 4.75 | 4.69 | 4.74 | 4.74 | - | 46,510,990 |
| Aug 15, 2025 | 4.68 | 4.74 | 4.67 | 4.74 | 4.74 | 1.28% | 31,232,200 |
| Aug 14, 2025 | 4.78 | 4.80 | 4.67 | 4.68 | 4.68 | -2.30% | 35,057,937 |
| Aug 13, 2025 | 4.82 | 4.84 | 4.77 | 4.79 | 4.79 | -1.24% | 31,802,400 |
| Aug 12, 2025 | 4.81 | 4.88 | 4.79 | 4.85 | 4.85 | 0.21% | 30,495,300 |
| Aug 11, 2025 | 4.84 | 4.93 | 4.77 | 4.84 | 4.84 | 1.47% | 56,649,279 |
| Aug 8, 2025 | 4.67 | 4.79 | 4.66 | 4.77 | 4.77 | 2.14% | 42,703,200 |
| Aug 7, 2025 | 4.70 | 4.70 | 4.65 | 4.67 | 4.67 | -0.64% | 26,178,000 |
| Aug 6, 2025 | 4.69 | 4.71 | 4.67 | 4.70 | 4.70 | - | 21,202,800 |
| Aug 5, 2025 | 4.67 | 4.70 | 4.66 | 4.70 | 4.70 | 0.64% | 26,055,866 |
| Aug 4, 2025 | 4.64 | 4.68 | 4.63 | 4.67 | 4.67 | - | 26,181,146 |
| Aug 1, 2025 | 4.69 | 4.72 | 4.65 | 4.67 | 4.67 | -0.43% | 29,099,400 |
| Jul 31, 2025 | 4.82 | 4.83 | 4.67 | 4.69 | 4.69 | -3.50% | 65,840,900 |
| Jul 30, 2025 | 4.90 | 4.96 | 4.84 | 4.86 | 4.86 | -0.41% | 36,753,751 |
| Jul 29, 2025 | 4.93 | 4.93 | 4.80 | 4.88 | 4.88 | -0.61% | 40,751,992 |
| Jul 28, 2025 | 4.93 | 4.96 | 4.87 | 4.91 | 4.91 | -1.41% | 40,952,916 |
| Jul 25, 2025 | 5.00 | 5.15 | 4.95 | 4.98 | 4.98 | 1.22% | 104,371,616 |
| Jul 24, 2025 | 4.85 | 4.93 | 4.82 | 4.92 | 4.92 | 1.23% | 73,809,647 |
| Jul 23, 2025 | 5.06 | 5.12 | 4.84 | 4.86 | 4.86 | -1.02% | 90,338,802 |
| Jul 22, 2025 | 4.78 | 4.91 | 4.74 | 4.91 | 4.91 | 2.29% | 73,903,191 |
| Jul 21, 2025 | 4.63 | 4.85 | 4.63 | 4.80 | 4.80 | 4.35% | 87,597,720 |
| Jul 18, 2025 | 4.59 | 4.61 | 4.58 | 4.60 | 4.60 | 0.22% | 22,993,050 |
| Jul 17, 2025 | 4.60 | 4.61 | 4.57 | 4.59 | 4.59 | -0.22% | 22,535,400 |
| Jul 16, 2025 | 4.61 | 4.62 | 4.59 | 4.60 | 4.60 | - | 20,512,490 |
| Jul 15, 2025 | 4.69 | 4.70 | 4.58 | 4.60 | 4.60 | -2.75% | 49,050,500 |
| Jul 14, 2025 | 4.78 | 4.79 | 4.71 | 4.73 | 4.73 | -0.84% | 30,629,950 |