Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	17.65	18.60	17.38	17.97	17.97	-0.39%	13,166,984
Sep 3, 2026	19.88	20.07	17.89	18.04	18.04	-9.26%	16,941,156
Sep 2, 2026	21.10	21.50	19.88	19.88	19.88	-10.00%	15,876,130
Sep 1, 2026	19.80	22.50	19.80	22.09	22.09	0.41%	25,472,547
Aug 31, 2026	19.99	23.00	19.16	22.00	22.00	5.21%	28,768,497
Aug 28, 2026	20.91	20.91	18.38	20.91	20.91	9.99%	25,516,886
Aug 27, 2026	19.01	19.01	19.01	19.01	19.01	10.01%	2,259,630
Aug 26, 2026	15.71	17.28	15.71	17.28	17.28	9.99%	5,858,320
Aug 25, 2026	15.55	15.84	15.53	15.71	15.71	-0.19%	1,436,150
Aug 24, 2026	15.83	15.92	15.52	15.74	15.74	-0.88%	1,995,000
Aug 21, 2026	15.70	16.01	15.47	15.88	15.88	0.25%	1,715,500
Aug 20, 2026	15.57	15.87	15.52	15.84	15.84	1.21%	2,113,960
Aug 19, 2026	16.05	16.05	15.57	15.65	15.65	-1.70%	2,253,580
Aug 18, 2026	15.50	15.95	15.43	15.92	15.92	2.18%	2,128,900
Aug 17, 2026	15.40	15.73	15.24	15.58	15.58	2.03%	1,888,450
Aug 14, 2026	15.33	15.52	15.10	15.27	15.27	-0.46%	1,590,420
Aug 13, 2026	15.61	15.78	15.33	15.34	15.34	-1.29%	1,231,300
Aug 12, 2026	15.51	15.69	15.51	15.54	15.54	-0.38%	815,422
Aug 11, 2026	15.73	15.79	15.46	15.60	15.60	-1.02%	1,185,530
Aug 10, 2026	15.13	15.77	15.12	15.76	15.76	3.62%	1,781,790
Aug 7, 2026	15.17	15.28	14.90	15.21	15.21	0.26%	1,359,154
Aug 6, 2026	15.03	15.25	14.91	15.17	15.17	0.86%	1,136,700
Aug 5, 2026	15.18	15.29	14.87	15.04	15.04	-0.13%	1,441,690
Aug 4, 2026	15.12	15.16	14.83	15.06	15.06	-0.07%	1,922,190
Aug 3, 2026	14.59	15.12	14.46	15.07	15.07	3.86%	1,932,240
Jul 31, 2026	14.44	14.58	14.22	14.51	14.51	0.76%	1,273,949
Jul 30, 2026	14.29	14.72	14.17	14.40	14.40	0.21%	1,464,100
Jul 29, 2026	14.16	14.52	14.15	14.37	14.37	1.55%	1,473,030
Jul 28, 2026	13.76	14.23	13.68	14.15	14.15	2.83%	1,929,800
Jul 27, 2026	13.46	13.94	13.46	13.76	13.76	2.15%	1,452,300
Jul 24, 2026	13.88	13.98	13.37	13.47	13.47	-2.95%	1,513,600
Jul 23, 2026	13.45	13.88	13.38	13.88	13.88	3.27%	1,430,900
Jul 22, 2026	13.85	13.94	13.38	13.44	13.44	-2.82%	1,859,137
Jul 21, 2026	14.16	14.21	13.50	13.83	13.83	-2.54%	2,941,032
Jul 20, 2026	14.45	14.90	13.95	14.19	14.19	-1.53%	2,282,160
Jul 17, 2026	14.84	15.18	14.32	14.41	14.41	-2.90%	1,530,400
Jul 16, 2026	14.97	15.12	14.70	14.84	14.84	0.07%	1,430,440
Jul 15, 2026	14.54	14.92	14.41	14.83	14.83	1.99%	1,450,700
Jul 14, 2026	14.08	14.57	13.94	14.54	14.54	3.27%	1,407,200
Jul 13, 2026	14.46	14.54	14.08	14.08	14.08	-2.70%	1,325,630
Jul 10, 2026	14.13	14.71	13.91	14.47	14.47	2.19%	1,668,300
Jul 9, 2026	14.65	14.69	13.89	14.16	14.16	-3.48%	2,319,218
Jul 8, 2026	14.95	14.97	14.53	14.67	14.67	-1.41%	1,362,500
Jul 7, 2026	15.27	15.36	14.80	14.88	14.88	-3.00%	1,590,920
Jul 6, 2026	15.09	15.53	15.09	15.34	15.34	1.59%	1,738,950
Jul 3, 2026	14.78	15.23	14.71	15.10	15.10	2.79%	2,219,430
Jul 2, 2026	14.64	15.02	14.40	14.69	14.69	0.34%	1,977,400
Jul 1, 2026	14.33	14.88	14.07	14.64	14.64	2.16%	2,194,320
Jun 30, 2026	14.65	14.66	14.04	14.33	14.33	-1.85%	1,817,980
Jun 29, 2026	14.44	14.74	14.00	14.60	14.60	0.07%	1,613,213