Zhejiang XinNong Chemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	14.71	14.88	14.42	14.59	14.59	-2.08%	1,648,400
Jun 25, 2026	15.31	15.31	14.76	14.90	14.90	-2.74%	1,766,660
Jun 24, 2026	15.86	15.99	15.13	15.32	15.32	-3.28%	1,378,800
Jun 23, 2026	15.53	16.02	15.50	15.84	15.84	1.60%	1,694,260
Jun 22, 2026	15.34	15.68	14.80	15.59	15.59	1.56%	1,730,342
Jun 18, 2026	15.41	15.67	15.21	15.35	15.35	-1.10%	1,520,450
Jun 17, 2026	16.30	16.30	15.51	15.52	15.52	-4.49%	1,807,040
Jun 16, 2026	16.09	16.30	15.90	16.25	16.25	0.81%	1,463,630
Jun 15, 2026	16.40	16.78	15.98	16.12	16.12	-1.16%	1,521,450
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