Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China · Delayed Price · Currency is CNY 3.860
+0.040 (1.05%)
Jul 10, 2026, 10:05 AM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |