Skip to main content
logo
Zhejiang XinNong Chemical Co.,Ltd. (SHE:002942)
China flag China · Delayed Price · Currency is CNY
16.80
+0.57 (3.51%)
Oct 16, 2026, 3:04 PM CST

Zhejiang XinNong Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202617.1717.2516.3216.8016.803.51%4,956,400
Oct 15, 202616.5816.9416.1716.2316.23-4.42%3,449,031
Oct 14, 202617.0817.4516.9416.9816.98-1.79%4,073,678
Oct 13, 202616.5217.3716.4517.2917.293.22%5,047,530
Oct 12, 202617.2017.3516.7016.7516.75-2.39%4,036,000
Oct 9, 202617.1717.2316.5517.1617.16-0.92%6,007,437
Oct 8, 202617.1017.6016.7917.3217.321.52%8,137,247
Sep 30, 202616.6017.2016.6017.0617.063.21%4,716,220
Sep 29, 202616.3616.6516.3616.5316.530.30%2,500,900
Sep 28, 202616.9917.0316.4516.4816.48-1.73%3,248,741
Sep 24, 202616.9317.0816.7616.7716.77-0.95%2,398,200
Sep 23, 202617.0017.0116.7516.9316.93-0.59%3,251,270
Sep 22, 202617.0017.1716.6517.0317.030.47%4,320,090
Sep 21, 202616.4416.9716.3416.9516.953.16%4,353,900
Sep 18, 202616.3316.5316.2316.4316.430.18%4,080,430
Sep 17, 202616.2316.4915.9616.4016.400.99%5,232,260
Sep 16, 202616.3416.4716.0316.2416.24-0.61%4,496,300
Sep 15, 202616.7116.9316.2616.3416.34-2.21%5,171,430
Sep 14, 202616.7017.0316.4316.7116.71-1.24%5,022,940
Sep 11, 202617.4017.6716.7016.9216.92-4.51%8,434,373
Sep 10, 202618.6419.0017.6317.7217.72-6.24%11,879,989
Sep 9, 202618.8019.5918.6918.9018.90-2.38%11,958,098
Sep 8, 202618.4619.7518.3019.3619.364.54%17,106,956
Sep 7, 202618.2518.9818.1218.5218.523.06%12,537,654
Sep 4, 202617.6518.6017.3817.9717.97-0.39%13,166,984
Sep 3, 202619.8820.0717.8918.0418.04-9.26%16,941,156
Sep 2, 202621.1021.5019.8819.8819.88-10.00%15,876,130
Sep 1, 202619.8022.5019.8022.0922.090.41%25,472,547
Aug 31, 202619.9923.0019.1622.0022.005.21%28,768,497
Aug 28, 202620.9120.9118.3820.9120.919.99%25,516,886
Aug 27, 202619.0119.0119.0119.0119.0110.01%2,259,630
Aug 26, 202615.7117.2815.7117.2817.289.99%5,858,320
Aug 25, 202615.5515.8415.5315.7115.71-0.19%1,436,150
Aug 24, 202615.8315.9215.5215.7415.74-0.88%1,995,000
Aug 21, 202615.7016.0115.4715.8815.880.25%1,715,500
Aug 20, 202615.5715.8715.5215.8415.841.21%2,113,960
Aug 19, 202616.0516.0515.5715.6515.65-1.70%2,253,580
Aug 18, 202615.5015.9515.4315.9215.922.18%2,128,900
Aug 17, 202615.4015.7315.2415.5815.582.03%1,888,450
Aug 14, 202615.3315.5215.1015.2715.27-0.46%1,590,420
Aug 13, 202615.6115.7815.3315.3415.34-1.29%1,231,300
Aug 12, 202615.5115.6915.5115.5415.54-0.38%815,422
Aug 11, 202615.7315.7915.4615.6015.60-1.02%1,185,530
Aug 10, 202615.1315.7715.1215.7615.763.62%1,781,790
Aug 7, 202615.1715.2814.9015.2115.210.26%1,359,154
Aug 6, 202615.0315.2514.9115.1715.170.86%1,136,700
Aug 5, 202615.1815.2914.8715.0415.04-0.13%1,441,690
Aug 4, 202615.1215.1614.8315.0615.06-0.07%1,922,190
Aug 3, 202614.5915.1214.4615.0715.073.86%1,932,240
Jul 31, 202614.4414.5814.2214.5114.510.76%1,273,949