Zhejiang Xinchai Co.,Ltd (SHE:301032)
China · Delayed Price · Currency is CNY 10.25
-0.19 (-1.82%)
Sep 30, 2026, 4:00 PM EDT
Zhejiang Xinchai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9.98 | 10.04 | 9.86 | 9.95 | 9.95 | 0.20% | 2,455,800 |
| Aug 13, 2026 | 10.13 | 10.14 | 9.93 | 9.93 | 9.93 | -1.88% | 3,006,400 |
| Aug 12, 2026 | 10.06 | 10.19 | 10.03 | 10.12 | 10.12 | 0.30% | 2,295,633 |
| Aug 11, 2026 | 10.17 | 10.19 | 10.00 | 10.09 | 10.09 | -0.79% | 2,839,200 |
| Aug 10, 2026 | 9.96 | 10.19 | 9.80 | 10.17 | 10.17 | 2.52% | 3,526,401 |
| Aug 7, 2026 | 9.90 | 9.94 | 9.76 | 9.92 | 9.92 | - | 3,078,786 |
| Aug 6, 2026 | 9.85 | 9.96 | 9.68 | 9.92 | 9.92 | 1.02% | 3,322,859 |
| Aug 5, 2026 | 9.82 | 9.98 | 9.73 | 9.82 | 9.82 | 0.31% | 4,080,059 |
| Aug 4, 2026 | 9.86 | 9.94 | 9.72 | 9.79 | 9.79 | -0.71% | 4,290,400 |
| Aug 3, 2026 | 9.51 | 9.87 | 9.44 | 9.86 | 9.86 | 4.12% | 4,756,900 |
| 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 |