Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.30	16.36	15.88	16.31	16.31	0.87%	1,848,775
Jun 11, 2026	16.18	16.32	15.82	16.17	16.17	-0.31%	1,126,320
Jun 10, 2026	16.19	16.35	15.71	16.22	16.22	0.12%	1,393,490
Jun 9, 2026	16.18	16.55	16.02	16.20	16.20	1.57%	1,340,000
Jun 8, 2026	16.39	16.64	15.76	15.95	15.95	-3.92%	1,383,330
Jun 5, 2026	16.34	16.87	16.16	16.60	16.60	1.97%	1,386,990
Jun 4, 2026	17.00	17.07	16.51	16.68	16.28	-2.06%	1,631,405
Jun 3, 2026	17.27	17.32	16.92	17.03	16.62	-0.99%	1,569,883
Jun 2, 2026	17.73	17.77	17.11	17.20	16.79	-3.04%	2,059,500
Jun 1, 2026	17.26	17.96	16.90	17.74	17.31	4.23%	2,291,270
May 29, 2026	17.35	17.55	16.90	17.02	16.61	-1.79%	1,860,290
May 28, 2026	17.46	17.57	16.95	17.33	16.91	-0.74%	1,637,416
May 27, 2026	18.01	18.01	17.23	17.46	17.04	-3.11%	2,278,015
May 26, 2026	18.20	18.48	17.92	18.02	17.59	-1.64%	2,110,205
May 25, 2026	18.83	18.83	18.19	18.32	17.88	-2.71%	2,574,600
May 22, 2026	18.09	19.01	17.93	18.83	18.38	4.61%	2,285,620
May 21, 2026	18.84	19.16	17.96	18.00	17.57	-4.41%	1,920,300
May 20, 2026	19.06	19.06	18.59	18.83	18.38	-0.89%	1,369,375
May 19, 2026	19.16	19.34	18.76	19.00	18.54	-0.47%	1,635,280
May 18, 2026	18.88	19.20	18.59	19.09	18.63	1.11%	2,167,620
May 15, 2026	19.21	19.44	18.72	18.88	18.43	-2.02%	1,979,720
May 14, 2026	19.53	19.55	19.18	19.27	18.81	-1.08%	1,350,650
May 13, 2026	19.57	19.78	19.41	19.48	19.01	-0.36%	1,499,365
May 12, 2026	20.12	20.12	19.52	19.55	19.08	-2.25%	1,305,005
May 11, 2026	19.98	20.20	19.75	20.00	19.52	0.35%	2,043,710
May 8, 2026	19.74	20.08	19.50	19.93	19.45	1.17%	1,724,510
May 7, 2026	20.00	20.10	19.68	19.70	19.23	-1.05%	2,097,690
May 6, 2026	20.16	20.28	19.70	19.91	19.43	-1.14%	2,410,000
Apr 30, 2026	19.98	20.50	19.92	20.14	19.66	0.65%	2,880,930
Apr 29, 2026	19.90	20.07	19.70	20.01	19.53	0.40%	1,762,300
Apr 28, 2026	19.90	20.25	19.75	19.93	19.45	0.15%	2,131,570
Apr 27, 2026	19.22	19.95	19.13	19.90	19.42	2.10%	2,502,430
Apr 24, 2026	19.00	19.53	18.92	19.49	19.02	1.72%	1,956,320
Apr 23, 2026	19.63	19.78	19.03	19.16	18.70	-2.39%	2,487,420
Apr 22, 2026	19.71	19.88	19.44	19.63	19.16	1.76%	2,965,220
Apr 21, 2026	19.30	19.51	19.12	19.29	18.83	-	1,276,500
Apr 20, 2026	19.28	19.43	19.01	19.29	18.83	-	1,323,900
Apr 17, 2026	19.52	19.68	19.20	19.29	18.83	-1.18%	1,279,680
Apr 16, 2026	19.24	19.68	19.05	19.52	19.05	1.40%	1,898,980
Apr 15, 2026	19.50	19.53	19.20	19.25	18.79	-1.18%	1,201,279
Apr 14, 2026	19.48	19.77	19.17	19.48	19.01	0.31%	1,888,200
Apr 13, 2026	19.44	19.49	19.11	19.42	18.95	-	1,287,010
Apr 10, 2026	19.26	19.60	19.25	19.42	18.95	1.20%	1,411,850
Apr 9, 2026	19.50	19.59	19.15	19.19	18.73	-1.94%	1,376,400
Apr 8, 2026	19.57	19.66	19.37	19.57	19.10	0.51%	2,023,650
Apr 7, 2026	18.91	19.54	18.65	19.47	19.00	2.96%	1,993,300
Apr 3, 2026	19.24	19.25	18.63	18.91	18.46	-1.05%	1,258,200
Apr 2, 2026	19.32	19.56	18.95	19.11	18.65	-1.49%	1,450,120
Apr 1, 2026	19.42	19.49	19.14	19.40	18.93	1.46%	1,644,900
Mar 31, 2026	19.68	19.80	19.00	19.12	18.66	-2.80%	1,417,250