Shaanxi Xinghua Chemistry Co.,Ltd (SHE:002109)
China · Delayed Price · Currency is CNY 4.930
-0.010 (-0.20%)
Mar 27, 2026, 3:04 PM CST
SHE:002109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.18 | 5.18 | 4.76 | 4.92 | - | -0.40% | 133,994,176 |
| Mar 26, 2026 | 4.54 | 4.94 | 4.54 | 4.94 | 4.94 | 10.02% | 110,363,900 |
| Mar 25, 2026 | 4.32 | 4.57 | 4.11 | 4.49 | 4.49 | 1.35% | 113,500,500 |
| Mar 24, 2026 | 4.49 | 4.49 | 4.25 | 4.43 | 4.43 | -2.42% | 89,691,210 |
| Mar 23, 2026 | 4.46 | 4.86 | 4.41 | 4.54 | 4.54 | -4.42% | 137,970,200 |
| Mar 20, 2026 | 5.18 | 5.20 | 4.75 | 4.75 | 4.75 | -10.04% | 128,175,800 |
| Mar 19, 2026 | 5.28 | 5.28 | 5.23 | 5.28 | 5.28 | 10.00% | 77,862,281 |
| Mar 18, 2026 | 5.04 | 5.07 | 4.70 | 4.80 | 4.80 | -4.00% | 77,082,730 |
| Mar 17, 2026 | 4.97 | 5.20 | 4.93 | 5.00 | 5.00 | -1.57% | 94,874,610 |
| Mar 16, 2026 | 5.18 | 5.50 | 5.07 | 5.08 | 5.08 | -1.93% | 148,045,100 |
| Mar 13, 2026 | 4.69 | 5.18 | 4.67 | 5.18 | 5.18 | 9.98% | 93,748,050 |
| Mar 12, 2026 | 4.79 | 5.00 | 4.65 | 4.71 | 4.71 | 1.29% | 85,857,515 |
| Mar 11, 2026 | 4.51 | 4.70 | 4.39 | 4.65 | 4.65 | 3.10% | 67,912,054 |
| Mar 10, 2026 | 4.55 | 4.68 | 4.50 | 4.51 | 4.51 | -5.25% | 66,191,563 |
| Mar 9, 2026 | 4.90 | 5.03 | 4.71 | 4.76 | 4.76 | 2.59% | 98,366,050 |
| Mar 6, 2026 | 4.20 | 4.73 | 4.13 | 4.64 | 4.64 | 6.18% | 96,220,026 |
| Mar 5, 2026 | 4.61 | 4.62 | 4.21 | 4.37 | 4.37 | -6.62% | 108,731,000 |
| Mar 4, 2026 | 4.59 | 4.76 | 4.41 | 4.68 | 4.68 | -1.89% | 107,562,300 |
| Mar 3, 2026 | 4.84 | 5.17 | 4.55 | 4.77 | 4.77 | -1.45% | 180,802,800 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.63 | 4.84 | 4.84 | 10.00% | 62,458,380 |
| Feb 27, 2026 | 4.39 | 4.59 | 4.34 | 4.40 | 4.40 | 1.62% | 26,057,000 |
| Feb 26, 2026 | 4.48 | 4.51 | 4.32 | 4.33 | 4.33 | -2.48% | 22,481,130 |
| Feb 25, 2026 | 4.47 | 4.68 | 4.42 | 4.44 | 4.44 | 0.23% | 34,121,330 |
| Feb 24, 2026 | 4.26 | 4.49 | 4.26 | 4.43 | 4.43 | 6.75% | 32,960,270 |
| Feb 13, 2026 | 4.29 | 4.30 | 4.13 | 4.15 | 4.15 | -2.35% | 13,721,650 |
| Feb 12, 2026 | 4.40 | 4.48 | 4.25 | 4.25 | 4.25 | -3.19% | 14,832,843 |
| Feb 11, 2026 | 4.34 | 4.48 | 4.29 | 4.39 | 4.39 | 1.86% | 14,093,300 |
| Feb 10, 2026 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -1.37% | 15,409,570 |
| Feb 9, 2026 | 4.30 | 4.49 | 4.28 | 4.37 | 4.37 | 1.86% | 29,295,900 |
| Feb 6, 2026 | 4.13 | 4.35 | 4.09 | 4.29 | 4.29 | 3.62% | 22,117,250 |
| Feb 5, 2026 | 4.23 | 4.28 | 4.12 | 4.14 | 4.14 | -2.13% | 12,622,130 |
| Feb 4, 2026 | 4.08 | 4.23 | 4.04 | 4.23 | 4.23 | 3.93% | 15,542,050 |
| Feb 3, 2026 | 3.98 | 4.10 | 3.95 | 4.07 | 4.07 | 3.04% | 16,219,850 |
| Feb 2, 2026 | 4.15 | 4.18 | 3.94 | 3.95 | 3.95 | -5.73% | 23,083,400 |
| Jan 30, 2026 | 4.25 | 4.26 | 4.07 | 4.19 | 4.19 | -2.33% | 34,231,720 |
| Jan 29, 2026 | 4.25 | 4.35 | 4.20 | 4.29 | 4.29 | 1.18% | 36,662,315 |
| Jan 28, 2026 | 4.11 | 4.34 | 4.06 | 4.24 | 4.24 | 2.91% | 35,749,090 |
| Jan 27, 2026 | 4.03 | 4.16 | 4.00 | 4.12 | 4.12 | 1.98% | 28,290,250 |
| Jan 26, 2026 | 4.00 | 4.07 | 3.99 | 4.04 | 4.04 | 0.75% | 18,860,830 |
| Jan 23, 2026 | 3.97 | 4.01 | 3.92 | 4.01 | 4.01 | 1.52% | 16,737,400 |
| Jan 22, 2026 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | 1.80% | 15,839,640 |
| Jan 21, 2026 | 3.86 | 3.91 | 3.79 | 3.88 | 3.88 | -0.26% | 18,711,500 |
| Jan 20, 2026 | 3.84 | 3.91 | 3.81 | 3.89 | 3.89 | 1.04% | 13,355,700 |
| Jan 19, 2026 | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | 3.77% | 14,496,400 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.11% | 11,716,750 |
| Jan 15, 2026 | 3.82 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 10,849,010 |
| Jan 14, 2026 | 3.90 | 3.93 | 3.80 | 3.84 | 3.84 | -1.29% | 19,257,160 |
| Jan 13, 2026 | 3.87 | 3.99 | 3.84 | 3.89 | 3.89 | 1.30% | 26,229,250 |
| Jan 12, 2026 | 3.83 | 3.91 | 3.77 | 3.84 | 3.84 | 1.32% | 17,792,270 |
| Jan 9, 2026 | 3.72 | 3.87 | 3.71 | 3.79 | 3.79 | 1.61% | 19,896,390 |