Shaanxi Xinghua Chemistry Co.,Ltd (SHE:002109)
China · Delayed Price · Currency is CNY 3.020
0.00 (0.00%)
Jun 2, 2026, 3:04 PM CST
SHE:002109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 2.85 | 3.03 | 2.85 | 2.96 | - | -1.99% | 7,490,000 |
| Jun 1, 2026 | 2.90 | 3.03 | 2.88 | 3.02 | 3.02 | 4.14% | 15,510,540 |
| May 29, 2026 | 2.85 | 2.94 | 2.83 | 2.90 | 2.90 | 1.75% | 10,784,800 |
| May 28, 2026 | 2.80 | 2.89 | 2.79 | 2.85 | 2.85 | 1.79% | 11,235,520 |
| May 27, 2026 | 2.87 | 2.92 | 2.75 | 2.80 | 2.80 | -3.11% | 15,778,690 |
| May 26, 2026 | 2.95 | 2.95 | 2.87 | 2.89 | 2.89 | -2.36% | 13,448,690 |
| May 25, 2026 | 2.98 | 2.99 | 2.94 | 2.96 | 2.96 | -1.00% | 13,151,050 |
| May 22, 2026 | 2.96 | 3.01 | 2.93 | 2.99 | 2.99 | 2.75% | 12,438,900 |
| May 21, 2026 | 3.02 | 3.04 | 2.90 | 2.91 | 2.91 | -3.64% | 18,843,750 |
| May 20, 2026 | 3.03 | 3.11 | 2.98 | 3.02 | 3.02 | -1.31% | 18,591,820 |
| May 19, 2026 | 2.97 | 3.08 | 2.96 | 3.06 | 3.06 | 2.34% | 20,505,800 |
| May 18, 2026 | 2.99 | 3.00 | 2.93 | 2.99 | 2.99 | -0.66% | 21,418,160 |
| May 15, 2026 | 2.97 | 3.05 | 2.91 | 3.01 | 3.01 | 2.03% | 30,468,190 |
| May 14, 2026 | 3.09 | 3.13 | 2.94 | 2.95 | 2.95 | -3.28% | 47,055,300 |
| May 13, 2026 | 3.09 | 3.09 | 2.98 | 3.05 | 3.05 | -2.87% | 83,583,190 |
| May 12, 2026 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -4.85% | 54,181,200 |
| May 11, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.90% | 2,082,600 |
| May 8, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.93% | 1,908,800 |
| May 7, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 300,700 |
| May 6, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 406,700 |
| Apr 29, 2026 | 3.92 | 4.06 | 3.88 | 4.04 | 4.04 | 3.06% | 35,069,900 |
| Apr 28, 2026 | 3.84 | 3.94 | 3.83 | 3.92 | 3.92 | 1.29% | 25,321,500 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.73 | 3.87 | 3.87 | -1.78% | 35,924,300 |
| Apr 24, 2026 | 3.89 | 4.03 | 3.87 | 3.94 | 3.94 | 0.51% | 40,776,950 |
| Apr 23, 2026 | 3.87 | 3.97 | 3.87 | 3.92 | 3.92 | 0.77% | 29,271,900 |
| Apr 22, 2026 | 3.87 | 3.92 | 3.83 | 3.89 | 3.89 | 0.78% | 29,435,100 |
| Apr 21, 2026 | 3.88 | 3.92 | 3.81 | 3.86 | 3.86 | -1.28% | 29,021,800 |
| Apr 20, 2026 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | - | 26,616,810 |
| Apr 17, 2026 | 3.97 | 4.00 | 3.85 | 3.91 | 3.91 | -1.51% | 35,516,170 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -1.00% | 31,909,360 |
| Apr 15, 2026 | 4.15 | 4.17 | 3.98 | 4.01 | 4.01 | -4.07% | 50,680,430 |
| Apr 14, 2026 | 4.25 | 4.29 | 4.14 | 4.18 | 4.18 | -2.79% | 42,990,750 |
| Apr 13, 2026 | 4.28 | 4.35 | 4.10 | 4.30 | 4.30 | 3.37% | 63,496,130 |
| Apr 10, 2026 | 4.25 | 4.28 | 4.15 | 4.16 | 4.16 | -2.35% | 41,160,870 |
| Apr 9, 2026 | 4.38 | 4.40 | 4.17 | 4.26 | 4.26 | -0.93% | 55,736,800 |
| Apr 8, 2026 | 4.21 | 4.33 | 4.20 | 4.30 | 4.30 | -3.59% | 88,149,430 |
| Apr 7, 2026 | 4.07 | 4.46 | 4.02 | 4.46 | 4.46 | 10.12% | 65,778,870 |
| Apr 3, 2026 | 4.37 | 4.41 | 4.05 | 4.05 | 4.05 | -10.00% | 80,807,118 |
| Apr 2, 2026 | 4.44 | 4.70 | 4.41 | 4.50 | 4.50 | 2.27% | 76,185,230 |
| Apr 1, 2026 | 4.49 | 4.55 | 4.35 | 4.40 | 4.40 | -2.44% | 62,706,426 |
| Mar 31, 2026 | 4.78 | 4.97 | 4.48 | 4.51 | 4.51 | -6.04% | 89,102,890 |
| Mar 30, 2026 | 5.12 | 5.22 | 4.75 | 4.80 | 4.80 | -2.64% | 107,024,100 |
| Mar 27, 2026 | 4.90 | 5.13 | 4.76 | 4.93 | 4.93 | -0.20% | 155,761,700 |
| 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 |