Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	19.40	19.48	19.02	19.22	19.22	-0.31%	1,817,190
Dec 30, 2025	19.41	19.61	19.15	19.28	19.28	-0.67%	1,507,650
Dec 29, 2025	19.56	19.68	19.30	19.41	19.41	-0.77%	1,574,200
Dec 26, 2025	20.15	20.15	19.51	19.56	19.56	-2.64%	2,352,920
Dec 25, 2025	20.01	20.16	19.83	20.09	20.09	-	1,203,490
Dec 24, 2025	20.01	20.19	19.96	20.09	20.09	-	1,276,130
Dec 23, 2025	20.01	20.21	19.84	20.09	20.09	0.15%	1,641,390
Dec 22, 2025	20.10	20.66	19.99	20.06	20.06	-0.79%	2,307,500
Dec 19, 2025	20.55	20.60	19.62	20.22	20.22	-0.93%	3,693,920
Dec 18, 2025	20.10	20.94	20.01	20.41	20.41	0.39%	4,290,370
Dec 17, 2025	19.95	20.99	19.11	20.33	20.33	2.83%	4,739,220
Dec 16, 2025	20.32	20.33	19.73	19.77	19.77	-2.32%	1,346,880
Dec 15, 2025	19.89	20.44	19.86	20.24	20.24	0.80%	1,307,100
Dec 12, 2025	20.36	20.66	19.97	20.08	20.08	-1.38%	1,346,020
Dec 11, 2025	20.70	20.83	20.35	20.36	20.36	-1.59%	1,396,700
Dec 10, 2025	20.85	20.97	20.60	20.69	20.69	-1.19%	1,530,800
Dec 9, 2025	21.29	21.34	20.89	20.94	20.94	-1.87%	2,439,280
Dec 8, 2025	20.90	21.38	20.65	21.34	21.34	2.25%	3,028,300
Dec 5, 2025	21.00	21.03	20.68	20.87	20.87	-0.57%	1,793,500
Dec 4, 2025	20.99	21.26	20.80	20.99	20.99	-0.05%	2,547,600
Dec 3, 2025	20.84	21.27	20.57	21.00	21.00	0.67%	3,644,710
Dec 2, 2025	20.54	20.95	20.35	20.86	20.86	1.26%	3,716,520
Dec 1, 2025	19.88	21.17	19.86	20.60	20.60	3.83%	5,047,404
Nov 28, 2025	19.50	19.98	19.33	19.84	19.84	1.80%	1,865,900
Nov 27, 2025	19.32	19.58	19.20	19.49	19.49	0.88%	1,272,010