Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 4.430
-0.010 (-0.23%)
Jul 31, 2026, 2:25 PM CST
SHE:002092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 4.40 | 4.52 | 4.38 | 4.44 | - | - | 56,838,200 |
| Jul 29, 2026 | 4.36 | 4.48 | 4.32 | 4.44 | 4.44 | 2.30% | 62,113,439 |
| Jul 28, 2026 | 4.40 | 4.43 | 4.28 | 4.34 | 4.34 | -2.03% | 57,704,400 |
| Jul 27, 2026 | 4.34 | 4.45 | 4.25 | 4.43 | 4.43 | 0.91% | 61,194,500 |
| Jul 24, 2026 | 4.42 | 4.58 | 4.37 | 4.39 | 4.39 | -1.35% | 98,079,340 |
| Jul 23, 2026 | 4.22 | 4.46 | 4.16 | 4.45 | 4.45 | 5.45% | 96,239,300 |
| Jul 22, 2026 | 4.13 | 4.24 | 4.12 | 4.22 | 4.22 | 1.20% | 66,036,880 |
| Jul 21, 2026 | 4.25 | 4.27 | 4.11 | 4.17 | 4.17 | -2.57% | 82,523,750 |
| Jul 20, 2026 | 4.23 | 4.33 | 4.18 | 4.28 | 4.28 | 2.15% | 76,613,050 |
| Jul 17, 2026 | 4.21 | 4.34 | 4.18 | 4.19 | 4.19 | -1.18% | 67,761,283 |
| Jul 16, 2026 | 4.29 | 4.30 | 4.18 | 4.24 | 4.24 | -1.17% | 66,841,730 |
| Jul 15, 2026 | 4.14 | 4.39 | 4.07 | 4.29 | 4.29 | 3.62% | 108,143,466 |
| Jul 14, 2026 | 3.96 | 4.16 | 3.94 | 4.14 | 4.14 | 3.76% | 98,717,333 |
| Jul 13, 2026 | 4.13 | 4.26 | 3.92 | 3.99 | 3.99 | 2.31% | 122,362,501 |
| Jul 10, 2026 | 3.84 | 3.94 | 3.75 | 3.90 | 3.90 | 2.09% | 40,242,600 |
| Jul 9, 2026 | 3.88 | 3.90 | 3.77 | 3.82 | 3.82 | -1.04% | 36,741,546 |
| Jul 8, 2026 | 3.91 | 3.94 | 3.83 | 3.86 | 3.86 | -1.03% | 31,377,500 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.87 | 3.90 | 3.90 | -4.65% | 48,441,500 |
| Jul 6, 2026 | 4.04 | 4.23 | 4.03 | 4.09 | 4.09 | 0.99% | 48,740,800 |
| Jul 3, 2026 | 4.14 | 4.20 | 4.01 | 4.05 | 4.05 | -1.94% | 51,728,638 |
| Jul 2, 2026 | 4.00 | 4.28 | 3.98 | 4.13 | 4.13 | 2.48% | 73,306,400 |
| Jul 1, 2026 | 3.84 | 4.10 | 3.82 | 4.03 | 4.03 | 5.22% | 77,447,567 |
| Jun 30, 2026 | 3.83 | 3.85 | 3.75 | 3.83 | 3.83 | -0.52% | 44,792,600 |
| Jun 29, 2026 | 3.74 | 3.85 | 3.67 | 3.85 | 3.85 | 2.12% | 63,615,010 |
| Jun 26, 2026 | 3.87 | 3.88 | 3.74 | 3.77 | 3.77 | -2.84% | 73,542,220 |
| Jun 25, 2026 | 4.00 | 4.03 | 3.85 | 3.88 | 3.88 | -3.96% | 72,935,310 |
| Jun 24, 2026 | 4.10 | 4.14 | 4.01 | 4.04 | 4.04 | -1.94% | 50,208,500 |
| Jun 23, 2026 | 4.16 | 4.30 | 4.07 | 4.12 | 4.12 | -1.67% | 68,660,950 |
| Jun 22, 2026 | 4.08 | 4.19 | 3.96 | 4.19 | 4.19 | 2.70% | 70,921,362 |
| Jun 18, 2026 | 4.21 | 4.21 | 4.04 | 4.08 | 4.08 | -3.09% | 64,639,500 |
| Jun 17, 2026 | 4.35 | 4.37 | 4.19 | 4.21 | 4.21 | -4.32% | 50,704,050 |
| Jun 16, 2026 | 4.42 | 4.46 | 4.35 | 4.40 | 4.40 | -1.57% | 40,716,400 |
| Jun 15, 2026 | 4.50 | 4.65 | 4.44 | 4.47 | 4.47 | 0.90% | 76,428,250 |
| Jun 12, 2026 | 4.34 | 4.53 | 4.20 | 4.43 | 4.43 | 1.84% | 84,794,992 |
| Jun 11, 2026 | 4.47 | 4.72 | 4.30 | 4.35 | 4.35 | 0.23% | 110,182,446 |
| Jun 10, 2026 | 4.22 | 4.38 | 4.19 | 4.34 | 4.34 | 2.12% | 60,825,812 |
| Jun 9, 2026 | 4.35 | 4.39 | 4.17 | 4.25 | 4.25 | -2.52% | 57,566,963 |
| Jun 8, 2026 | 4.47 | 4.54 | 4.31 | 4.36 | 4.36 | -3.96% | 62,884,300 |
| Jun 5, 2026 | 4.47 | 4.62 | 4.47 | 4.54 | 4.54 | 1.79% | 57,420,313 |
| Jun 4, 2026 | 4.63 | 4.63 | 4.43 | 4.46 | 4.46 | -4.50% | 68,173,913 |
| Jun 3, 2026 | 4.68 | 4.70 | 4.58 | 4.67 | 4.67 | -0.43% | 43,307,152 |
| Jun 2, 2026 | 4.75 | 4.77 | 4.63 | 4.69 | 4.69 | -1.05% | 46,414,600 |
| Jun 1, 2026 | 4.67 | 4.77 | 4.61 | 4.74 | 4.74 | 2.16% | 51,616,830 |
| May 29, 2026 | 4.70 | 4.77 | 4.61 | 4.64 | 4.64 | -0.64% | 64,368,634 |
| May 28, 2026 | 4.61 | 4.74 | 4.59 | 4.67 | 4.67 | 1.74% | 64,265,423 |
| May 27, 2026 | 4.73 | 4.77 | 4.54 | 4.59 | 4.59 | -3.77% | 78,513,667 |
| May 26, 2026 | 4.79 | 4.85 | 4.66 | 4.77 | 4.77 | -0.63% | 73,446,379 |
| May 25, 2026 | 5.06 | 5.08 | 4.77 | 4.80 | 4.80 | -4.95% | 91,033,230 |
| May 22, 2026 | 5.07 | 5.09 | 4.99 | 5.05 | 5.05 | 0.20% | 50,461,600 |
| May 21, 2026 | 5.31 | 5.33 | 5.04 | 5.04 | 5.04 | -5.62% | 78,442,706 |