Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	19.81	19.81	18.15	18.35	-	-3.88%	1,894,750
Mar 20, 2026	19.81	19.88	19.02	19.09	19.09	-3.29%	2,307,250
Mar 19, 2026	20.50	20.50	19.64	19.74	19.74	-3.66%	2,405,000
Mar 18, 2026	20.37	20.53	20.05	20.49	20.49	0.69%	2,378,200
Mar 17, 2026	21.03	21.48	20.33	20.35	20.35	-3.78%	2,626,650
Mar 16, 2026	21.76	22.25	21.02	21.15	21.15	-2.49%	3,199,850
Mar 13, 2026	21.57	22.08	21.50	21.69	21.69	0.56%	2,800,470
Mar 12, 2026	21.65	22.28	21.43	21.57	21.57	-0.09%	3,622,000
Mar 11, 2026	21.42	21.76	21.00	21.59	21.59	1.08%	3,607,490
Mar 10, 2026	21.23	21.48	21.01	21.36	21.36	0.99%	1,543,770
Mar 9, 2026	21.76	21.97	21.03	21.15	21.15	-2.80%	2,622,840
Mar 6, 2026	20.55	21.92	20.55	21.76	21.76	5.07%	3,311,290
Mar 5, 2026	21.21	21.41	20.61	20.71	20.71	-0.86%	2,223,630
Mar 4, 2026	20.94	21.44	20.60	20.89	20.89	-0.67%	3,054,030
Mar 3, 2026	22.02	22.27	21.03	21.03	21.03	-4.50%	3,333,680
Mar 2, 2026	22.62	22.62	21.58	22.02	22.02	-3.12%	3,455,130
Feb 27, 2026	22.48	22.81	22.18	22.73	22.73	0.71%	2,752,880
Feb 26, 2026	23.08	23.31	22.42	22.57	22.57	-1.44%	4,709,520
Feb 25, 2026	22.80	23.77	22.77	22.90	22.90	2.10%	6,503,190
Feb 24, 2026	22.30	22.87	21.97	22.43	22.43	2.56%	6,811,139
Feb 13, 2026	21.56	23.15	21.43	21.87	21.87	0.78%	7,198,040
Feb 12, 2026	21.70	21.76	21.13	21.70	21.70	-0.14%	2,412,640
Feb 11, 2026	21.56	22.00	21.36	21.73	21.73	0.79%	2,240,250
Feb 10, 2026	21.64	21.64	21.38	21.56	21.56	-0.42%	1,279,330
Feb 9, 2026	21.50	21.65	21.23	21.65	21.65	1.41%	1,845,660
Feb 6, 2026	21.02	21.67	20.90	21.35	21.35	0.76%	2,534,130
Feb 5, 2026	21.14	21.77	21.14	21.19	21.19	-0.19%	2,697,430
Feb 4, 2026	21.22	21.58	21.09	21.23	21.23	0.05%	1,793,200
Feb 3, 2026	21.40	21.43	20.82	21.22	21.22	0.57%	2,818,995
Feb 2, 2026	22.25	22.25	21.08	21.10	21.10	-5.17%	3,904,760
Jan 30, 2026	21.40	22.34	21.31	22.25	22.25	3.01%	5,193,110
Jan 29, 2026	21.58	22.17	21.38	21.60	21.60	-0.18%	2,771,800
Jan 28, 2026	21.60	21.88	21.30	21.64	21.64	0.19%	2,320,150
Jan 27, 2026	21.70	22.43	21.00	21.60	21.60	-1.32%	3,688,370
Jan 26, 2026	21.66	22.00	21.50	21.89	21.89	0.97%	3,134,590
Jan 23, 2026	21.56	21.86	21.43	21.68	21.68	0.65%	2,707,880
Jan 22, 2026	21.55	21.89	21.36	21.54	21.54	-0.05%	3,209,050
Jan 21, 2026	21.31	21.65	21.11	21.55	21.55	0.75%	2,791,568
Jan 20, 2026	21.06	21.52	20.88	21.39	21.39	1.57%	4,288,390
Jan 19, 2026	20.49	21.06	20.40	21.06	21.06	2.38%	3,616,490
Jan 16, 2026	20.96	21.07	20.46	20.57	20.57	-1.53%	2,864,300
Jan 15, 2026	20.56	21.18	20.44	20.89	20.89	1.61%	4,132,220
Jan 14, 2026	20.32	20.62	20.06	20.56	20.56	0.88%	3,496,660
Jan 13, 2026	20.49	20.85	20.16	20.38	20.38	0.34%	3,887,070
Jan 12, 2026	20.35	20.41	20.09	20.31	20.31	0.05%	2,599,730
Jan 9, 2026	20.48	20.53	20.05	20.30	20.30	-0.98%	2,675,580
Jan 8, 2026	20.46	20.61	20.22	20.50	20.50	0.10%	2,389,200
Jan 7, 2026	21.11	21.18	20.41	20.48	20.48	-3.21%	5,393,620
Jan 6, 2026	19.99	22.03	19.95	21.16	21.16	5.64%	8,640,310
Jan 5, 2026	19.28	20.64	19.08	20.03	20.03	4.21%	4,209,030