Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	14.47	14.57	14.01	14.06	14.06	-1.88%	3,005,700
Nov 6, 2026	14.13	14.55	14.03	14.33	14.33	-0.90%	2,791,500
Nov 5, 2026	14.11	14.50	14.06	14.46	14.46	2.55%	3,214,600
Nov 4, 2026	14.16	14.22	13.60	14.10	14.10	-0.28%	4,198,878
Nov 3, 2026	14.46	14.46	13.96	14.14	14.14	-1.94%	3,993,450
Nov 2, 2026	14.35	14.56	13.99	14.42	14.42	0.14%	2,180,100
Oct 30, 2026	14.95	15.03	14.36	14.40	14.40	-4.26%	2,752,800
Oct 29, 2026	15.39	15.39	14.95	15.04	15.04	-2.02%	1,829,100
Oct 28, 2026	15.10	15.49	15.00	15.35	15.35	1.86%	2,013,583
Oct 27, 2026	15.46	15.75	15.07	15.07	15.07	-2.77%	2,078,900
Oct 26, 2026	15.62	15.85	15.39	15.50	15.50	-2.27%	1,964,750
Oct 23, 2026	15.57	15.90	14.85	15.86	15.86	0.89%	2,945,900
Oct 22, 2026	16.23	16.49	15.65	15.72	15.72	-3.56%	2,369,600
Oct 21, 2026	16.45	16.78	16.20	16.30	16.30	-0.55%	2,615,800
Oct 20, 2026	16.10	16.64	16.10	16.39	16.39	0.12%	2,169,500
Oct 19, 2026	16.84	16.84	15.96	16.37	16.37	-2.56%	3,268,100
Oct 16, 2026	16.43	17.25	16.32	16.80	16.80	3.51%	4,943,700
Oct 15, 2026	16.58	16.94	16.17	16.23	16.23	-4.42%	3,449,031
Oct 14, 2026	17.08	17.45	16.94	16.98	16.98	-1.79%	4,073,678
Oct 13, 2026	16.52	17.37	16.45	17.29	17.29	3.22%	5,047,530
Oct 12, 2026	17.20	17.35	16.70	16.75	16.75	-2.39%	4,036,000
Oct 9, 2026	17.17	17.23	16.55	17.16	17.16	-0.92%	6,007,437
Oct 8, 2026	17.10	17.60	16.79	17.32	17.32	1.52%	8,137,247
Sep 30, 2026	16.60	17.20	16.60	17.06	17.06	3.21%	4,716,220
Sep 29, 2026	16.36	16.65	16.36	16.53	16.53	0.30%	2,500,900
Sep 28, 2026	16.99	17.03	16.45	16.48	16.48	-1.73%	3,248,741
Sep 24, 2026	16.93	17.08	16.76	16.77	16.77	-0.95%	2,398,200
Sep 23, 2026	17.00	17.01	16.75	16.93	16.93	-0.59%	3,251,270
Sep 22, 2026	17.00	17.17	16.65	17.03	17.03	0.47%	4,320,090
Sep 21, 2026	16.44	16.97	16.34	16.95	16.95	3.16%	4,353,900
Sep 18, 2026	16.33	16.53	16.23	16.43	16.43	0.18%	4,080,430
Sep 17, 2026	16.23	16.49	15.96	16.40	16.40	0.99%	5,232,260
Sep 16, 2026	16.34	16.47	16.03	16.24	16.24	-0.61%	4,496,300
Sep 15, 2026	16.71	16.93	16.26	16.34	16.34	-2.21%	5,171,430
Sep 14, 2026	16.70	17.03	16.43	16.71	16.71	-1.24%	5,022,940
Sep 11, 2026	17.40	17.67	16.70	16.92	16.92	-4.51%	8,434,373
Sep 10, 2026	18.64	19.00	17.63	17.72	17.72	-6.24%	11,879,989
Sep 9, 2026	18.80	19.59	18.69	18.90	18.90	-2.38%	11,958,098
Sep 8, 2026	18.46	19.75	18.30	19.36	19.36	4.54%	17,106,956
Sep 7, 2026	18.25	18.98	18.12	18.52	18.52	3.06%	12,537,654
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