Zhejiang Xinchai Co.,Ltd (SHE:301032)
China · Delayed Price · Currency is CNY 9.47
+0.13 (1.39%)
At close: Jul 31, 2026
Zhejiang Xinchai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.49 | 9.60 | 9.38 | 9.47 | 9.47 | 1.39% | 5,093,000 |
| Jul 30, 2026 | 9.33 | 9.52 | 9.23 | 9.34 | 9.34 | -0.85% | 3,322,382 |
| Jul 29, 2026 | 9.33 | 9.47 | 9.25 | 9.42 | 9.42 | 1.95% | 3,038,900 |
| Jul 28, 2026 | 9.23 | 9.45 | 9.16 | 9.24 | 9.24 | 0.11% | 2,827,770 |
| Jul 27, 2026 | 9.08 | 9.30 | 9.02 | 9.23 | 9.23 | 1.88% | 2,589,699 |
| Jul 24, 2026 | 9.29 | 9.40 | 9.04 | 9.06 | 9.06 | -3.51% | 2,714,700 |
| Jul 23, 2026 | 8.98 | 9.40 | 8.97 | 9.39 | 9.39 | 3.76% | 3,671,600 |
| Jul 22, 2026 | 8.99 | 9.22 | 8.95 | 9.05 | 9.05 | 1.57% | 4,543,200 |
| Jul 21, 2026 | 8.99 | 9.11 | 8.41 | 8.91 | 8.91 | -1.76% | 5,536,100 |
| Jul 20, 2026 | 9.34 | 9.69 | 8.90 | 9.07 | 9.07 | -1.95% | 5,374,000 |
| Jul 17, 2026 | 9.73 | 9.93 | 9.13 | 9.25 | 9.25 | -4.64% | 4,613,700 |
| Jul 16, 2026 | 9.61 | 9.80 | 9.47 | 9.70 | 9.70 | 0.83% | 4,032,682 |
| Jul 15, 2026 | 9.65 | 9.71 | 9.49 | 9.62 | 9.62 | 0.31% | 3,818,350 |
| Jul 14, 2026 | 9.35 | 9.63 | 9.28 | 9.59 | 9.59 | 2.68% | 3,387,600 |
| Jul 13, 2026 | 9.91 | 9.93 | 9.31 | 9.34 | 9.34 | -5.94% | 3,417,800 |
| Jul 10, 2026 | 9.60 | 10.15 | 9.45 | 9.93 | 9.93 | 3.12% | 4,851,016 |
| Jul 9, 2026 | 9.57 | 9.89 | 9.35 | 9.63 | 9.63 | 0.73% | 4,102,900 |
| Jul 8, 2026 | 9.77 | 9.81 | 9.50 | 9.56 | 9.56 | -3.14% | 3,369,200 |
| Jul 7, 2026 | 10.21 | 10.26 | 9.81 | 9.87 | 9.87 | -3.33% | 3,885,982 |
| Jul 6, 2026 | 10.40 | 10.50 | 10.15 | 10.21 | 10.21 | -1.45% | 5,331,300 |
| Jul 3, 2026 | 9.65 | 10.55 | 9.65 | 10.36 | 10.36 | 8.14% | 9,971,300 |
| Jul 2, 2026 | 9.58 | 9.88 | 9.51 | 9.58 | 9.58 | - | 4,009,977 |
| Jul 1, 2026 | 9.37 | 9.68 | 9.22 | 9.58 | 9.58 | 3.01% | 5,247,100 |
| Jun 30, 2026 | 9.42 | 9.52 | 9.18 | 9.30 | 9.30 | -0.21% | 3,231,700 |
| Jun 29, 2026 | 9.37 | 9.40 | 9.07 | 9.32 | 9.32 | -0.64% | 4,736,900 |
| Jun 26, 2026 | 9.68 | 9.73 | 9.33 | 9.38 | 9.38 | -3.50% | 3,945,800 |
| Jun 25, 2026 | 10.08 | 10.08 | 9.63 | 9.72 | 9.72 | -2.70% | 3,511,770 |
| Jun 24, 2026 | 10.32 | 10.41 | 9.90 | 9.99 | 9.99 | -3.66% | 3,452,300 |
| Jun 23, 2026 | 10.33 | 10.53 | 10.27 | 10.37 | 10.37 | 0.19% | 2,980,700 |
| Jun 22, 2026 | 10.27 | 10.38 | 9.86 | 10.35 | 10.35 | 0.78% | 5,036,522 |
| Jun 18, 2026 | 10.35 | 10.42 | 10.22 | 10.27 | 10.27 | -1.25% | 3,063,104 |
| Jun 17, 2026 | 10.71 | 10.80 | 10.36 | 10.40 | 10.40 | -3.17% | 3,426,341 |
| Jun 16, 2026 | 10.81 | 10.92 | 10.48 | 10.74 | 10.74 | -0.65% | 4,241,000 |
| Jun 15, 2026 | 10.60 | 10.98 | 10.60 | 10.81 | 10.81 | 2.76% | 5,026,200 |
| Jun 12, 2026 | 10.62 | 10.70 | 10.41 | 10.52 | 10.52 | 0.96% | 4,668,560 |
| Jun 11, 2026 | 10.61 | 10.68 | 10.21 | 10.42 | 10.42 | -1.42% | 3,793,648 |
| Jun 10, 2026 | 10.85 | 10.95 | 10.48 | 10.57 | 10.57 | -3.47% | 3,008,800 |
| Jun 9, 2026 | 10.78 | 11.06 | 10.78 | 10.95 | 10.95 | 2.43% | 3,325,900 |
| Jun 8, 2026 | 10.80 | 11.15 | 10.54 | 10.69 | 10.69 | -4.04% | 4,357,706 |
| Jun 5, 2026 | 10.86 | 11.30 | 10.71 | 11.14 | 11.14 | 2.20% | 4,079,692 |
| Jun 4, 2026 | 11.03 | 11.10 | 10.82 | 10.90 | 10.90 | -1.80% | 3,319,503 |
| Jun 3, 2026 | 11.12 | 11.28 | 10.93 | 11.10 | 11.10 | -0.27% | 4,452,500 |
| Jun 2, 2026 | 11.39 | 11.53 | 11.03 | 11.13 | 11.13 | -2.20% | 4,217,600 |
| Jun 1, 2026 | 10.94 | 11.53 | 10.79 | 11.38 | 11.38 | 3.83% | 5,235,500 |
| May 29, 2026 | 11.75 | 11.75 | 11.00 | 11.09 | 10.96 | -4.40% | 4,527,500 |
| May 28, 2026 | 11.73 | 11.79 | 11.35 | 11.60 | 11.46 | -1.11% | 4,633,600 |
| May 27, 2026 | 12.22 | 12.27 | 11.66 | 11.73 | 11.59 | -4.24% | 4,393,100 |
| May 26, 2026 | 12.36 | 12.76 | 12.15 | 12.25 | 12.11 | -1.37% | 5,220,096 |
| May 25, 2026 | 12.97 | 13.10 | 12.18 | 12.42 | 12.27 | -4.24% | 6,774,700 |
| May 22, 2026 | 12.73 | 13.10 | 12.59 | 12.97 | 12.82 | 1.41% | 4,759,892 |