Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 3.830
-0.060 (-1.54%)
Nov 13, 2026, 3:04 PM CST
SHE:002092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.07 | 4.07 | 3.80 | 3.83 | 3.83 | -1.54% | 25,285,526 |
| Nov 12, 2026 | 3.94 | 3.96 | 3.88 | 3.89 | 3.89 | -1.77% | 26,208,200 |
| Nov 11, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | 0.25% | 18,064,600 |
| Nov 10, 2026 | 3.97 | 3.98 | 3.94 | 3.95 | 3.95 | - | 23,464,500 |
| Nov 9, 2026 | 4.07 | 4.08 | 3.94 | 3.95 | 3.95 | -2.71% | 43,305,500 |
| Nov 6, 2026 | 4.00 | 4.08 | 3.99 | 4.06 | 4.06 | -0.49% | 25,071,700 |
| Nov 5, 2026 | 3.99 | 4.09 | 3.99 | 4.08 | 4.08 | 1.49% | 37,968,680 |
| Nov 4, 2026 | 3.95 | 4.04 | 3.93 | 4.02 | 4.02 | 1.52% | 38,126,725 |
| Nov 3, 2026 | 3.90 | 4.02 | 3.90 | 3.96 | 3.96 | 0.76% | 36,564,025 |
| Nov 2, 2026 | 3.90 | 3.94 | 3.87 | 3.93 | 3.93 | 1.03% | 34,331,900 |
| Oct 30, 2026 | 3.91 | 3.99 | 3.87 | 3.89 | 3.89 | -1.52% | 34,408,700 |
| Oct 29, 2026 | 4.02 | 4.02 | 3.93 | 3.95 | 3.95 | -1.99% | 30,129,300 |
| Oct 28, 2026 | 4.06 | 4.08 | 3.98 | 4.03 | 4.03 | -1.47% | 37,841,808 |
| Oct 27, 2026 | 4.20 | 4.22 | 4.09 | 4.09 | 4.09 | -2.62% | 26,904,207 |
| Oct 26, 2026 | 4.19 | 4.23 | 4.14 | 4.20 | 4.20 | 1.20% | 34,176,191 |
| Oct 23, 2026 | 4.08 | 4.15 | 4.03 | 4.15 | 4.15 | 0.24% | 36,504,502 |
| Oct 22, 2026 | 4.20 | 4.22 | 4.11 | 4.14 | 4.14 | -1.66% | 26,699,900 |
| Oct 21, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.24% | 19,879,300 |
| Oct 20, 2026 | 4.26 | 4.26 | 4.17 | 4.22 | 4.22 | -0.94% | 23,495,507 |
| Oct 19, 2026 | 4.22 | 4.31 | 4.21 | 4.26 | 4.26 | 0.24% | 23,200,600 |
| Oct 16, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | 1.67% | 31,781,823 |
| Oct 15, 2026 | 4.26 | 4.27 | 4.17 | 4.18 | 4.18 | -3.91% | 36,454,100 |
| Oct 14, 2026 | 4.35 | 4.42 | 4.32 | 4.35 | 4.35 | -0.46% | 30,275,527 |
| Oct 13, 2026 | 4.33 | 4.39 | 4.26 | 4.37 | 4.37 | 0.23% | 35,680,143 |
| Oct 12, 2026 | 4.49 | 4.52 | 4.36 | 4.36 | 4.36 | -3.33% | 49,704,500 |
| Oct 9, 2026 | 4.47 | 4.52 | 4.43 | 4.51 | 4.51 | 2.04% | 42,331,410 |
| Oct 8, 2026 | 4.40 | 4.54 | 4.39 | 4.42 | 4.42 | 1.14% | 38,374,500 |
| Sep 30, 2026 | 4.32 | 4.39 | 4.31 | 4.37 | 4.37 | 1.39% | 21,977,550 |
| Sep 29, 2026 | 4.30 | 4.34 | 4.28 | 4.31 | 4.31 | 0.23% | 23,317,100 |
| Sep 28, 2026 | 4.35 | 4.36 | 4.23 | 4.30 | 4.30 | -1.15% | 32,609,443 |
| Sep 24, 2026 | 4.41 | 4.42 | 4.32 | 4.35 | 4.35 | -1.36% | 26,115,800 |
| Sep 23, 2026 | 4.50 | 4.51 | 4.40 | 4.41 | 4.41 | -2.43% | 30,647,800 |
| Sep 22, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | -1.53% | 35,389,900 |
| Sep 21, 2026 | 4.41 | 4.60 | 4.38 | 4.59 | 4.59 | 3.85% | 47,348,800 |
| Sep 18, 2026 | 4.40 | 4.46 | 4.38 | 4.42 | 4.42 | 0.45% | 34,279,300 |
| Sep 17, 2026 | 4.45 | 4.48 | 4.36 | 4.40 | 4.40 | -1.79% | 36,332,845 |
| Sep 16, 2026 | 4.43 | 4.51 | 4.40 | 4.48 | 4.48 | 0.45% | 38,064,445 |
| Sep 15, 2026 | 4.62 | 4.62 | 4.44 | 4.46 | 4.46 | -3.46% | 43,992,968 |
| Sep 14, 2026 | 4.67 | 4.70 | 4.58 | 4.62 | 4.62 | -1.28% | 37,034,400 |
| Sep 11, 2026 | 4.82 | 4.86 | 4.66 | 4.68 | 4.68 | -3.51% | 60,305,800 |
| Sep 10, 2026 | 4.99 | 5.04 | 4.84 | 4.85 | 4.85 | -2.61% | 58,023,742 |
| Sep 9, 2026 | 4.99 | 5.05 | 4.92 | 4.98 | 4.98 | 0.20% | 65,611,980 |
| Sep 8, 2026 | 4.82 | 4.98 | 4.80 | 4.97 | 4.97 | 3.11% | 66,292,517 |
| Sep 7, 2026 | 4.85 | 4.88 | 4.78 | 4.82 | 4.82 | -0.62% | 40,767,900 |
| Sep 4, 2026 | 4.84 | 4.96 | 4.76 | 4.85 | 4.85 | 0.83% | 57,651,418 |
| Sep 3, 2026 | 4.84 | 4.90 | 4.76 | 4.81 | 4.81 | 0.21% | 57,988,945 |
| Sep 2, 2026 | 4.93 | 4.97 | 4.69 | 4.80 | 4.80 | -1.84% | 72,493,530 |
| Sep 1, 2026 | 4.90 | 5.02 | 4.86 | 4.89 | 4.89 | -0.20% | 99,691,168 |
| Aug 31, 2026 | 4.82 | 4.96 | 4.66 | 4.90 | 4.90 | 2.08% | 141,477,318 |
| Aug 28, 2026 | 4.59 | 4.82 | 4.54 | 4.80 | 4.80 | 5.26% | 92,566,553 |