Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 6.34
+0.01 (0.16%)
Apr 16, 2026, 3:04 PM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.30 | 6.34 | 6.20 | 6.34 | 6.34 | 0.16% | 47,821,400 |
| Apr 15, 2026 | 6.55 | 6.57 | 6.27 | 6.33 | 6.33 | -3.95% | 81,593,000 |
| Apr 14, 2026 | 6.68 | 6.70 | 6.49 | 6.59 | 6.59 | -2.37% | 78,820,800 |
| Apr 13, 2026 | 6.72 | 6.78 | 6.45 | 6.75 | 6.75 | 1.20% | 78,238,700 |
| Apr 10, 2026 | 6.67 | 6.73 | 6.53 | 6.67 | 6.67 | -1.19% | 61,316,300 |
| Apr 9, 2026 | 6.62 | 6.78 | 6.59 | 6.75 | 6.75 | 1.96% | 76,891,200 |
| Apr 8, 2026 | 6.70 | 6.73 | 6.53 | 6.62 | 6.62 | -4.75% | 117,738,800 |
| Apr 7, 2026 | 6.32 | 6.95 | 6.31 | 6.95 | 6.95 | 9.97% | 109,273,800 |
| Apr 3, 2026 | 6.66 | 6.70 | 6.23 | 6.32 | 6.32 | -4.96% | 83,188,650 |
| Apr 2, 2026 | 6.76 | 6.91 | 6.61 | 6.65 | 6.65 | -1.92% | 68,288,700 |
| Apr 1, 2026 | 7.04 | 7.05 | 6.77 | 6.78 | 6.78 | -2.02% | 64,124,200 |
| Mar 31, 2026 | 7.21 | 7.33 | 6.90 | 6.92 | 6.92 | -4.81% | 75,959,900 |
| Mar 30, 2026 | 7.18 | 7.40 | 7.06 | 7.27 | 7.27 | 1.68% | 84,837,900 |
| Mar 27, 2026 | 6.94 | 7.26 | 6.91 | 7.15 | 7.15 | 1.27% | 73,561,401 |
| Mar 26, 2026 | 7.12 | 7.36 | 6.95 | 7.06 | 7.06 | - | 97,511,700 |
| Mar 25, 2026 | 7.09 | 7.19 | 6.82 | 7.06 | 7.06 | -3.16% | 106,939,100 |
| Mar 24, 2026 | 7.32 | 7.44 | 7.04 | 7.29 | 7.29 | -0.95% | 81,647,950 |
| Mar 23, 2026 | 7.03 | 7.71 | 7.00 | 7.36 | 7.36 | 3.23% | 154,342,500 |
| Mar 20, 2026 | 7.57 | 7.58 | 7.03 | 7.13 | 7.13 | -7.28% | 139,708,400 |
| Mar 19, 2026 | 8.25 | 8.35 | 7.59 | 7.69 | 7.69 | -4.59% | 139,316,600 |
| Mar 18, 2026 | 7.91 | 8.18 | 7.73 | 8.06 | 8.06 | 2.03% | 102,725,600 |
| Mar 17, 2026 | 8.05 | 8.41 | 7.84 | 7.90 | 7.90 | -3.42% | 113,015,700 |
| Mar 16, 2026 | 8.69 | 8.95 | 7.92 | 8.18 | 8.18 | -3.88% | 173,106,600 |
| Mar 13, 2026 | 8.70 | 8.98 | 8.43 | 8.51 | 8.51 | 0.12% | 160,794,400 |
| Mar 12, 2026 | 8.33 | 8.90 | 8.26 | 8.50 | 8.50 | 4.94% | 244,174,800 |
| Mar 11, 2026 | 7.36 | 8.10 | 7.31 | 8.10 | 8.10 | 10.05% | 176,137,200 |
| Mar 10, 2026 | 7.48 | 7.82 | 7.22 | 7.36 | 7.36 | -6.95% | 179,170,080 |
| Mar 9, 2026 | 8.15 | 8.67 | 7.88 | 7.91 | 7.91 | -0.13% | 238,728,300 |
| Mar 6, 2026 | 7.38 | 8.09 | 7.29 | 7.92 | 7.92 | 6.88% | 118,443,750 |
| Mar 5, 2026 | 7.42 | 7.53 | 7.23 | 7.41 | 7.41 | 1.51% | 71,998,190 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.22 | 7.30 | 7.30 | -5.81% | 111,482,734 |
| Mar 3, 2026 | 7.95 | 8.09 | 7.51 | 7.75 | 7.75 | -2.27% | 95,080,131 |
| Mar 2, 2026 | 7.61 | 7.94 | 7.45 | 7.93 | 7.93 | 5.31% | 88,167,600 |
| Feb 27, 2026 | 7.38 | 7.64 | 7.30 | 7.53 | 7.53 | - | 47,099,560 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.40 | 7.53 | 7.53 | -1.83% | 61,113,650 |
| Feb 25, 2026 | 7.37 | 7.88 | 7.37 | 7.67 | 7.67 | 3.09% | 90,898,540 |
| Feb 24, 2026 | 7.18 | 7.56 | 7.05 | 7.44 | 7.44 | 4.64% | 87,519,910 |
| Feb 13, 2026 | 7.25 | 7.35 | 7.08 | 7.11 | 7.11 | -1.93% | 59,846,490 |
| Feb 12, 2026 | 7.28 | 7.55 | 7.23 | 7.25 | 7.25 | -1.09% | 74,550,750 |
| Feb 11, 2026 | 7.22 | 7.66 | 7.18 | 7.33 | 7.33 | 1.52% | 102,717,100 |
| Feb 10, 2026 | 6.76 | 7.36 | 6.62 | 7.22 | 7.22 | 6.18% | 136,061,300 |
| Feb 9, 2026 | 6.67 | 6.91 | 6.58 | 6.80 | 6.80 | 3.34% | 83,376,500 |
| Feb 6, 2026 | 6.25 | 6.73 | 6.20 | 6.58 | 6.58 | 3.46% | 102,211,200 |
| Feb 5, 2026 | 6.48 | 6.75 | 6.34 | 6.36 | 6.36 | -2.75% | 88,385,270 |
| Feb 4, 2026 | 6.34 | 6.67 | 6.15 | 6.54 | 6.54 | 3.15% | 100,000,579 |
| Feb 3, 2026 | 6.20 | 6.44 | 6.20 | 6.34 | 6.34 | 0.48% | 119,026,000 |
| Feb 2, 2026 | 6.89 | 6.89 | 6.31 | 6.31 | 6.31 | -9.99% | 118,557,000 |
| Jan 30, 2026 | 6.72 | 7.17 | 6.46 | 7.01 | 7.01 | 3.85% | 166,462,600 |
| Jan 29, 2026 | 6.50 | 6.88 | 6.45 | 6.75 | 6.75 | 5.63% | 156,269,000 |
| Jan 28, 2026 | 6.21 | 6.59 | 6.13 | 6.39 | 6.39 | 2.57% | 122,167,300 |