Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 4.670
+0.080 (1.74%)
May 28, 2026, 3:04 PM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 5.36 | 5.44 | 5.26 | 5.34 | 5.34 | -1.29% | 52,077,601 |
| May 19, 2026 | 5.54 | 5.59 | 5.32 | 5.41 | 5.41 | -3.22% | 53,570,392 |
| May 18, 2026 | 5.68 | 5.73 | 5.49 | 5.59 | 5.59 | -1.93% | 51,357,607 |
| May 15, 2026 | 5.68 | 5.82 | 5.65 | 5.70 | 5.70 | 0.35% | 61,964,216 |
| May 14, 2026 | 5.65 | 5.84 | 5.63 | 5.68 | 5.68 | - | 59,723,300 |
| May 13, 2026 | 5.73 | 5.74 | 5.46 | 5.68 | 5.68 | -0.53% | 82,411,904 |
| May 12, 2026 | 6.04 | 6.10 | 5.68 | 5.71 | 5.71 | -5.46% | 117,331,397 |
| May 11, 2026 | 6.17 | 6.23 | 6.02 | 6.04 | 6.04 | -2.11% | 99,517,679 |
| May 8, 2026 | 6.27 | 6.43 | 6.13 | 6.17 | 6.17 | -1.75% | 80,833,001 |
| May 7, 2026 | 6.67 | 6.74 | 6.18 | 6.28 | 6.28 | -6.41% | 97,029,064 |
| May 6, 2026 | 6.90 | 6.91 | 6.55 | 6.71 | 6.71 | -3.03% | 58,478,906 |
| Apr 30, 2026 | 6.90 | 6.99 | 6.80 | 6.92 | 6.92 | -0.14% | 44,091,900 |
| Apr 29, 2026 | 6.89 | 7.00 | 6.74 | 6.93 | 6.93 | -0.14% | 54,075,300 |
| Apr 28, 2026 | 6.70 | 7.10 | 6.59 | 6.94 | 6.94 | 3.12% | 104,977,834 |
| Apr 27, 2026 | 6.28 | 6.80 | 6.20 | 6.73 | 6.73 | 0.90% | 121,685,558 |
| Apr 24, 2026 | 6.20 | 6.77 | 6.18 | 6.67 | 6.67 | 7.93% | 138,454,091 |
| Apr 23, 2026 | 6.08 | 6.32 | 6.07 | 6.18 | 6.18 | 1.31% | 65,188,200 |
| Apr 22, 2026 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | -0.16% | 36,514,466 |
| Apr 21, 2026 | 6.21 | 6.23 | 6.07 | 6.11 | 6.11 | -1.45% | 46,576,700 |
| Apr 20, 2026 | 6.28 | 6.30 | 6.13 | 6.20 | 6.20 | -1.12% | 52,405,871 |
| Apr 17, 2026 | 6.31 | 6.35 | 6.24 | 6.27 | 6.27 | -1.10% | 41,527,800 |
| 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 |