Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.09	19.01	17.93	18.83	18.83	4.61%	2,285,620
May 21, 2026	18.84	19.16	17.96	18.00	18.00	-4.41%	1,920,300
May 20, 2026	19.06	19.06	18.59	18.83	18.83	-0.89%	1,369,375
May 19, 2026	19.16	19.34	18.76	19.00	19.00	-0.47%	1,635,280
May 18, 2026	18.88	19.20	18.59	19.09	19.09	1.11%	2,167,620
May 15, 2026	19.21	19.44	18.72	18.88	18.88	-2.02%	1,979,720
May 14, 2026	19.53	19.55	19.18	19.27	19.27	-1.08%	1,350,650
May 13, 2026	19.57	19.78	19.41	19.48	19.48	-0.36%	1,499,365
May 12, 2026	20.12	20.12	19.52	19.55	19.55	-2.25%	1,305,005
May 11, 2026	19.98	20.20	19.75	20.00	20.00	0.35%	2,043,710
May 8, 2026	19.74	20.08	19.50	19.93	19.93	1.17%	1,724,510
May 7, 2026	20.00	20.10	19.68	19.70	19.70	-1.05%	2,097,690
May 6, 2026	20.16	20.28	19.70	19.91	19.91	-1.14%	2,410,000
Apr 30, 2026	19.98	20.50	19.92	20.14	20.14	0.65%	2,880,930
Apr 29, 2026	19.90	20.07	19.70	20.01	20.01	0.40%	1,762,300
Apr 28, 2026	19.90	20.25	19.75	19.93	19.93	0.15%	2,131,570
Apr 27, 2026	19.22	19.95	19.13	19.90	19.90	2.10%	2,502,430
Apr 24, 2026	19.00	19.53	18.92	19.49	19.49	1.72%	1,956,320
Apr 23, 2026	19.63	19.78	19.03	19.16	19.16	-2.39%	2,487,420
Apr 22, 2026	19.71	19.88	19.44	19.63	19.63	1.76%	2,965,220
Apr 21, 2026	19.30	19.51	19.12	19.29	19.29	-	1,276,500
Apr 20, 2026	19.28	19.43	19.01	19.29	19.29	-	1,323,900
Apr 17, 2026	19.52	19.68	19.20	19.29	19.29	-1.18%	1,279,680
Apr 16, 2026	19.24	19.68	19.05	19.52	19.52	1.40%	1,898,980
Apr 15, 2026	19.50	19.53	19.20	19.25	19.25	-1.18%	1,201,279
Apr 14, 2026	19.48	19.77	19.17	19.48	19.48	0.31%	1,888,200
Apr 13, 2026	19.44	19.49	19.11	19.42	19.42	-	1,287,010
Apr 10, 2026	19.26	19.60	19.25	19.42	19.42	1.20%	1,411,850
Apr 9, 2026	19.50	19.59	19.15	19.19	19.19	-1.94%	1,376,400
Apr 8, 2026	19.57	19.66	19.37	19.57	19.57	0.51%	2,023,650
Apr 7, 2026	18.91	19.54	18.65	19.47	19.47	2.96%	1,993,300
Apr 3, 2026	19.24	19.25	18.63	18.91	18.91	-1.05%	1,258,200
Apr 2, 2026	19.32	19.56	18.95	19.11	19.11	-1.49%	1,450,120
Apr 1, 2026	19.42	19.49	19.14	19.40	19.40	1.46%	1,644,900
Mar 31, 2026	19.68	19.80	19.00	19.12	19.12	-2.80%	1,417,250
Mar 30, 2026	19.04	19.98	18.99	19.67	19.67	1.76%	2,358,300
Mar 27, 2026	18.39	19.50	18.18	19.33	19.33	4.43%	2,527,650
Mar 26, 2026	18.78	18.96	18.38	18.51	18.51	-1.33%	1,399,700
Mar 25, 2026	18.67	19.06	18.61	18.76	18.76	0.75%	2,027,770
Mar 24, 2026	18.18	18.64	17.82	18.62	18.62	4.02%	2,573,010
Mar 23, 2026	18.90	18.94	17.66	17.90	17.90	-6.23%	3,226,050
Mar 20, 2026	19.81	19.88	19.02	19.09	19.09	-3.29%	2,307,250
Mar 19, 2026	20.50	20.50	19.64	19.74	19.74	-3.66%	2,405,000
Mar 18, 2026	20.37	20.53	20.05	20.49	20.49	0.69%	2,378,200
Mar 17, 2026	21.03	21.48	20.33	20.35	20.35	-3.78%	2,626,650
Mar 16, 2026	21.76	22.25	21.02	21.15	21.15	-2.49%	3,199,850
Mar 13, 2026	21.57	22.08	21.50	21.69	21.69	0.56%	2,800,470
Mar 12, 2026	21.65	22.28	21.43	21.57	21.57	-0.09%	3,622,000
Mar 11, 2026	21.42	21.76	21.00	21.59	21.59	1.08%	3,607,490
Mar 10, 2026	21.23	21.48	21.01	21.36	21.36	0.99%	1,543,770