Skip to main content
logo
Zhejiang XinNong Chemical Co.,Ltd. (SHE:002942)
China flag China · Delayed Price · Currency is CNY
18.81
-0.01 (-0.05%)
Aug 29, 2025, 2:45 PM CST

Zhejiang XinNong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.5019.5018.5818.7218.72-0.53%1,742,772
Aug 28, 202518.8319.2818.2518.8218.82-0.53%3,363,993
Aug 27, 202519.6119.9018.9218.9218.92-3.22%4,280,479
Aug 26, 202519.2719.6819.0519.5519.551.40%2,568,230
Aug 25, 202519.3619.4519.1819.2819.28-0.41%2,540,120
Aug 22, 202519.5019.5019.2319.3619.36-0.92%2,643,779
Aug 21, 202519.9220.0019.4019.5419.54-1.86%3,464,870
Aug 20, 202519.2820.0319.1719.9119.913.00%4,561,106
Aug 19, 202519.4019.4019.1819.3319.33-0.72%2,690,410
Aug 18, 202519.5719.6619.0519.4719.47-0.56%4,522,400
Aug 15, 202519.1619.6019.1619.5819.583.05%5,998,760
Aug 14, 202518.9019.2518.7619.0019.000.80%4,506,400
Aug 13, 202519.0019.0618.8318.8518.85-0.58%2,429,290
Aug 12, 202518.9919.0818.8118.9618.960.26%2,797,540
Aug 11, 202518.6818.9518.4818.9118.911.83%3,433,749
Aug 8, 202518.4718.6218.3118.5718.570.54%2,893,900
Aug 7, 202518.5018.6118.3618.4718.47-0.48%2,271,510
Aug 6, 202518.5818.6518.4918.5618.56-0.05%1,998,510
Aug 5, 202518.5218.6218.4018.5718.570.27%2,773,860
Aug 4, 202518.1318.6018.0618.5218.521.15%4,107,700
Aug 1, 202518.3018.7018.2018.3118.31-0.16%4,944,300
Jul 31, 202518.9919.0018.2518.3418.34-4.18%7,205,080
Jul 30, 202519.7120.2418.9219.1419.14-5.67%11,876,518
Jul 29, 202520.9322.9819.7620.2920.29-4.20%17,182,618
Jul 28, 202520.3821.1819.8121.1821.1810.03%13,082,490
Jul 25, 202517.5019.2517.4219.2519.2510.00%5,287,560
Jul 24, 202517.3817.5617.3817.5017.500.34%1,144,050
Jul 23, 202517.5917.6717.3917.4417.44-1.13%1,375,300
Jul 22, 202517.6917.6917.4417.6417.64-0.34%1,478,700
Jul 21, 202517.2817.8417.2417.7017.702.37%2,628,660
Jul 18, 202517.3517.3517.1017.2917.290.41%1,527,280
Jul 17, 202517.1617.2917.1017.2217.220.41%1,336,400
Jul 16, 202517.0817.2417.0117.1517.150.41%1,398,850
Jul 15, 202517.5617.6516.9017.0817.08-2.79%3,269,200
Jul 14, 202517.3517.6117.3117.5717.571.21%2,781,550
Jul 11, 202517.3517.4517.0517.3617.36-0.12%2,943,350
Jul 10, 202517.6717.7317.2317.3817.38-1.70%3,356,060
Jul 9, 202517.9217.9517.5417.6817.68-1.12%3,832,200
Jul 8, 202518.0418.1717.8317.8817.88-0.33%4,358,320
Jul 7, 202518.2018.3417.7117.9417.94-1.16%5,398,490
Jul 4, 202519.2219.2218.0418.1518.15-5.57%11,014,067
Jul 3, 202517.5419.2217.2919.2219.2210.02%3,080,240
Jul 2, 202517.4517.5317.3017.4717.470.17%1,038,800
Jul 1, 202517.4517.4817.2117.4417.440.35%1,066,500
Jun 30, 202517.1417.3917.0317.3817.381.76%1,437,230
Jun 27, 202517.0817.1416.9517.0817.080.47%1,009,790
Jun 26, 202517.2217.3316.9117.0017.00-0.99%1,181,910
Jun 25, 202517.4817.5017.1017.1717.17-0.98%1,386,600
Jun 24, 202517.3317.3616.8717.3417.342.06%1,311,610
Jun 23, 202516.7017.0816.6616.9916.991.37%1,354,260