Zhejiang Xinchai Co.,Ltd (SHE:301032)
China · Delayed Price · Currency is CNY 9.03
+0.17 (1.92%)
Nov 2, 2026, 4:00 PM EST
Zhejiang Xinchai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.05 | 9.06 | 8.60 | 9.03 | 9.03 | 1.92% | 5,477,600 |
| Oct 30, 2026 | 9.02 | 9.31 | 8.82 | 8.86 | 8.86 | -3.28% | 4,409,400 |
| Oct 29, 2026 | 9.63 | 9.63 | 9.16 | 9.16 | 9.16 | -4.38% | 3,653,200 |
| Oct 28, 2026 | 9.44 | 9.77 | 9.38 | 9.58 | 9.58 | 1.27% | 3,295,700 |
| Oct 27, 2026 | 9.85 | 10.03 | 9.43 | 9.46 | 9.46 | -4.35% | 3,440,300 |
| Oct 26, 2026 | 10.03 | 10.05 | 9.72 | 9.89 | 9.89 | -1.40% | 3,658,840 |
| Oct 23, 2026 | 9.67 | 10.07 | 9.45 | 10.03 | 10.03 | 2.14% | 6,417,393 |
| Oct 22, 2026 | 10.02 | 10.12 | 9.82 | 9.82 | 9.82 | -1.41% | 3,266,400 |
| Oct 21, 2026 | 10.16 | 10.28 | 9.94 | 9.96 | 9.96 | -1.19% | 3,361,200 |
| Oct 20, 2026 | 9.99 | 10.13 | 9.95 | 10.08 | 10.08 | 0.10% | 4,331,600 |
| Oct 19, 2026 | 9.92 | 10.11 | 9.65 | 10.07 | 10.07 | 0.40% | 4,858,300 |
| Oct 16, 2026 | 9.91 | 10.18 | 9.90 | 10.03 | 10.03 | 2.03% | 4,313,800 |
| Oct 15, 2026 | 9.72 | 9.94 | 9.60 | 9.83 | 9.83 | -1.11% | 4,637,600 |
| Oct 14, 2026 | 10.26 | 10.42 | 9.94 | 9.94 | 9.94 | -3.02% | 3,464,000 |
| Oct 13, 2026 | 10.06 | 10.32 | 9.81 | 10.25 | 10.25 | 0.69% | 4,325,900 |
| Oct 12, 2026 | 10.36 | 10.44 | 10.09 | 10.18 | 10.18 | -2.02% | 4,062,200 |
| Oct 9, 2026 | 10.37 | 10.43 | 9.80 | 10.39 | 10.39 | -0.57% | 6,408,000 |
| Oct 8, 2026 | 10.32 | 10.55 | 10.21 | 10.45 | 10.45 | 1.95% | 4,605,000 |
| Sep 30, 2026 | 10.48 | 10.52 | 10.24 | 10.25 | 10.25 | -1.82% | 2,565,800 |
| Sep 29, 2026 | 10.26 | 10.50 | 10.20 | 10.44 | 10.44 | 1.56% | 3,059,500 |
| Sep 28, 2026 | 10.26 | 10.36 | 10.10 | 10.28 | 10.28 | 0.59% | 3,978,520 |
| Sep 24, 2026 | 10.10 | 10.27 | 10.10 | 10.22 | 10.22 | 0.59% | 2,361,129 |
| Sep 23, 2026 | 10.23 | 10.23 | 10.09 | 10.16 | 10.16 | -0.59% | 2,656,400 |
| Sep 22, 2026 | 10.19 | 10.38 | 10.12 | 10.22 | 10.22 | 0.89% | 3,736,312 |
| Sep 21, 2026 | 10.00 | 10.20 | 9.96 | 10.13 | 10.13 | 1.81% | 3,307,200 |
| Sep 18, 2026 | 10.01 | 10.13 | 9.85 | 9.95 | 9.95 | -0.30% | 3,559,900 |
| Sep 17, 2026 | 9.76 | 10.04 | 9.66 | 9.98 | 9.98 | 2.25% | 4,080,377 |
| Sep 16, 2026 | 9.62 | 9.80 | 9.53 | 9.76 | 9.76 | 1.46% | 2,904,286 |
| Sep 15, 2026 | 9.98 | 10.06 | 9.61 | 9.62 | 9.62 | -3.90% | 3,605,085 |
| Sep 14, 2026 | 9.90 | 10.15 | 9.72 | 10.01 | 10.01 | 0.91% | 3,797,786 |
| Sep 11, 2026 | 10.20 | 10.20 | 9.78 | 9.92 | 9.92 | -3.03% | 4,070,900 |
| Sep 10, 2026 | 10.36 | 10.46 | 10.20 | 10.23 | 10.23 | -1.73% | 2,549,200 |
| Sep 9, 2026 | 10.49 | 10.65 | 10.38 | 10.41 | 10.41 | -0.29% | 3,786,536 |
| Sep 8, 2026 | 10.28 | 10.53 | 10.25 | 10.44 | 10.44 | 1.66% | 2,592,169 |
| Sep 7, 2026 | 10.26 | 10.37 | 10.21 | 10.27 | 10.27 | 0.29% | 2,568,669 |
| Sep 4, 2026 | 10.28 | 10.47 | 10.17 | 10.24 | 10.24 | -0.19% | 2,831,300 |
| Sep 3, 2026 | 10.49 | 10.57 | 10.25 | 10.26 | 10.26 | -1.82% | 2,680,882 |
| Sep 2, 2026 | 10.44 | 10.52 | 10.34 | 10.45 | 10.45 | -0.95% | 2,460,600 |
| Sep 1, 2026 | 10.45 | 10.61 | 10.37 | 10.55 | 10.55 | 0.76% | 3,165,461 |
| Aug 31, 2026 | 10.36 | 10.48 | 10.21 | 10.47 | 10.47 | 0.87% | 3,826,100 |
| Aug 28, 2026 | 10.27 | 10.43 | 10.23 | 10.38 | 10.38 | 1.27% | 3,662,482 |
| Aug 27, 2026 | 10.22 | 10.32 | 10.14 | 10.25 | 10.25 | - | 2,771,512 |
| Aug 26, 2026 | 10.31 | 10.48 | 10.21 | 10.25 | 10.25 | -0.49% | 3,330,412 |
| Aug 25, 2026 | 9.92 | 10.32 | 9.83 | 10.30 | 10.30 | 3.83% | 4,859,000 |
| Aug 24, 2026 | 10.04 | 10.08 | 9.82 | 9.92 | 9.92 | -1.20% | 2,808,300 |
| Aug 21, 2026 | 9.99 | 10.05 | 9.81 | 10.04 | 10.04 | -0.20% | 2,428,912 |
| Aug 20, 2026 | 9.90 | 10.13 | 9.88 | 10.06 | 10.06 | 1.93% | 2,806,600 |
| Aug 19, 2026 | 10.08 | 10.08 | 9.79 | 9.87 | 9.87 | -2.08% | 3,768,300 |
| Aug 18, 2026 | 10.17 | 10.17 | 10.00 | 10.08 | 10.08 | -1.08% | 2,681,099 |
| Aug 17, 2026 | 10.00 | 10.21 | 9.92 | 10.19 | 10.19 | 2.41% | 2,690,800 |