Zhejiang Xinchai Co.,Ltd (SHE:301032)
China · Delayed Price · Currency is CNY 10.30
+0.38 (3.83%)
Aug 25, 2026, 4:00 PM EDT
Zhejiang Xinchai Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |