Shaanxi Xinghua Chemistry Co.,Ltd (SHE:002109)
China · Delayed Price · Currency is CNY 4.010
+0.060 (1.52%)
At close: Jan 23, 2026
SHE:002109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | -1.32% | 13,624,420 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | -2.07% | 20,949,685 |
| Jan 6, 2026 | 3.55 | 3.89 | 3.55 | 3.86 | 3.86 | 8.12% | 39,984,150 |
| Jan 5, 2026 | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | 0.56% | 8,392,231 |
| Dec 31, 2025 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | -0.28% | 9,223,950 |
| Dec 30, 2025 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.28% | 8,536,871 |
| Dec 29, 2025 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -1.11% | 5,898,800 |
| Dec 26, 2025 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | - | 10,158,834 |
| Dec 25, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 8,654,300 |
| Dec 24, 2025 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 7,187,900 |
| Dec 23, 2025 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 12,641,320 |
| Dec 22, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 1.93% | 12,250,370 |
| Dec 19, 2025 | 3.57 | 3.64 | 3.54 | 3.63 | 3.63 | 1.68% | 12,543,260 |
| Dec 18, 2025 | 3.55 | 3.64 | 3.55 | 3.57 | 3.57 | - | 9,428,750 |
| Dec 17, 2025 | 3.51 | 3.63 | 3.46 | 3.57 | 3.57 | 1.71% | 16,446,200 |
| Dec 16, 2025 | 3.59 | 3.62 | 3.50 | 3.51 | 3.51 | -2.23% | 13,000,300 |
| Dec 15, 2025 | 3.54 | 3.63 | 3.47 | 3.59 | 3.59 | 0.56% | 14,889,412 |
| Dec 12, 2025 | 3.54 | 3.63 | 3.53 | 3.57 | 3.57 | -0.83% | 23,726,610 |
| Dec 11, 2025 | 3.65 | 3.89 | 3.58 | 3.60 | 3.60 | -0.83% | 41,164,900 |
| Dec 10, 2025 | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | 0.55% | 11,677,300 |
| Dec 9, 2025 | 3.74 | 3.75 | 3.61 | 3.61 | 3.61 | -3.73% | 13,158,400 |
| Dec 8, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 10,967,960 |
| Dec 5, 2025 | 3.66 | 3.75 | 3.62 | 3.72 | 3.72 | 1.36% | 10,601,210 |
| Dec 4, 2025 | 3.80 | 3.82 | 3.65 | 3.67 | 3.67 | -2.91% | 13,907,600 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.53% | 12,646,650 |
| Dec 2, 2025 | 3.79 | 3.82 | 3.72 | 3.80 | 3.80 | 0.26% | 14,275,760 |
| Dec 1, 2025 | 3.72 | 3.95 | 3.72 | 3.79 | 3.79 | 1.61% | 25,302,560 |
| Nov 28, 2025 | 3.61 | 3.87 | 3.58 | 3.73 | 3.73 | 3.32% | 31,162,230 |
| Nov 27, 2025 | 3.57 | 3.69 | 3.50 | 3.61 | 3.61 | 1.98% | 20,694,540 |
| Nov 26, 2025 | 3.55 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 15,241,100 |
| Nov 25, 2025 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | 1.14% | 12,691,650 |
| Nov 24, 2025 | 3.53 | 3.59 | 3.48 | 3.51 | 3.51 | 0.57% | 19,493,800 |
| Nov 21, 2025 | 3.82 | 3.85 | 3.49 | 3.49 | 3.49 | -9.59% | 33,675,200 |
| Nov 20, 2025 | 3.94 | 3.96 | 3.83 | 3.86 | 3.86 | -1.53% | 13,468,150 |
| Nov 19, 2025 | 3.95 | 3.97 | 3.86 | 3.92 | 3.92 | -0.51% | 12,283,610 |
| Nov 18, 2025 | 4.01 | 4.04 | 3.90 | 3.94 | 3.94 | -2.48% | 18,104,280 |
| Nov 17, 2025 | 4.03 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 14,613,900 |
| Nov 14, 2025 | 4.00 | 4.12 | 3.97 | 4.03 | 4.03 | 0.25% | 23,848,900 |
| Nov 13, 2025 | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | 0.75% | 16,595,280 |