Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 4.370
+0.060 (1.39%)
Sep 30, 2026, 3:04 PM CST
SHE:002092 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.50 | 4.58 | 4.46 | 4.56 | 4.56 | 1.11% | 39,466,900 |
| Aug 26, 2026 | 4.41 | 4.53 | 4.39 | 4.51 | 4.51 | 1.12% | 47,160,800 |
| Aug 25, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | 0.68% | 43,872,300 |
| Aug 24, 2026 | 4.48 | 4.52 | 4.38 | 4.43 | 4.43 | -0.67% | 39,171,700 |
| Aug 21, 2026 | 4.42 | 4.47 | 4.36 | 4.46 | 4.46 | 0.22% | 40,703,901 |
| Aug 20, 2026 | 4.39 | 4.52 | 4.36 | 4.45 | 4.45 | 1.60% | 58,908,800 |
| Aug 19, 2026 | 4.42 | 4.45 | 4.35 | 4.38 | 4.38 | -1.35% | 42,894,300 |
| Aug 18, 2026 | 4.48 | 4.52 | 4.42 | 4.44 | 4.44 | -0.89% | 43,468,800 |
| Aug 17, 2026 | 4.53 | 4.57 | 4.36 | 4.48 | 4.48 | -0.67% | 51,208,990 |
| Aug 14, 2026 | 4.47 | 4.53 | 4.42 | 4.51 | 4.51 | 1.12% | 35,784,600 |
| Aug 13, 2026 | 4.60 | 4.63 | 4.46 | 4.46 | 4.46 | -3.67% | 55,895,700 |
| Aug 12, 2026 | 4.57 | 4.65 | 4.56 | 4.63 | 4.63 | 1.31% | 45,187,310 |
| Aug 11, 2026 | 4.60 | 4.65 | 4.55 | 4.57 | 4.57 | -0.65% | 43,524,750 |
| Aug 10, 2026 | 4.50 | 4.62 | 4.48 | 4.60 | 4.60 | 2.68% | 58,870,300 |
| Aug 7, 2026 | 4.47 | 4.54 | 4.41 | 4.48 | 4.48 | -0.22% | 45,961,550 |
| Aug 6, 2026 | 4.43 | 4.52 | 4.41 | 4.49 | 4.49 | 1.13% | 55,503,170 |
| Aug 5, 2026 | 4.43 | 4.49 | 4.38 | 4.44 | 4.44 | -0.67% | 62,035,814 |
| Aug 4, 2026 | 4.58 | 4.60 | 4.46 | 4.47 | 4.47 | -2.83% | 69,947,471 |
| Aug 3, 2026 | 4.41 | 4.65 | 4.37 | 4.60 | 4.60 | 4.31% | 81,103,843 |
| Jul 31, 2026 | 4.40 | 4.45 | 4.37 | 4.41 | 4.41 | -0.68% | 63,141,100 |
| Jul 30, 2026 | 4.44 | 4.52 | 4.38 | 4.44 | 4.44 | - | 56,640,200 |
| 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 |