Zhejiang Xinhua Chemical Co Lt Recent Share Price (SHG:603867)

SHG:603867 - Zhejiang Xinhua Chemical Co Ltd Zhejiang Xinhua Chemical Co Lt
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jul 2022	CNY	27.55	27.92	25.8	26	26	-0.91 (-3.38%)	6,921,473
11 Jul 2022	CNY	27.74	28.07	26.82	26.91	26.91	-1.41 (-4.98%)	7,006,437
8 Jul 2022	CNY	29.7	29.97	28.25	28.32	28.32	-1.434 (-4.82%)	6,212,300
8 Jul 2022	1-for-1 split
7 Jul 2022	CNY	29.7769	30.0769	29.3692	29.7539	29.7539	-0.231 (-0.77%)	8,773,222
6 Jul 2022	CNY	30.9462	31.3077	29.6692	29.9846	29.9846	-0.962 (-3.11%)	9,221,633
5 Jul 2022	CNY	30.4385	31.5154	29.8308	30.9462	30.9462	+1.077 (+3.61%)	17,531,127
4 Jul 2022	CNY	27.4539	29.8692	26.9692	29.8692	29.8692	+2.715 (+10.00%)	9,166,553
1 Jul 2022	CNY	26.1846	27.5385	25.9385	27.1539	27.1539	-6.816 (-20.07%)	4,829,760
30 Jun 2022	CNY	34.1	34.88	33.87	33.97	33.97	-0.25 (-0.73%)	2,099,800
29 Jun 2022	CNY	35.86	35.86	34.21	34.22	34.22	-1.55 (-4.33%)	4,033,100
28 Jun 2022	CNY	35.74	36.4	35.5	35.77	35.77	-0.31 (-0.86%)	2,771,710
27 Jun 2022	CNY	36.3	36.44	35.11	36.08	36.08	-0.08 (-0.22%)	5,467,630
24 Jun 2022	CNY	33.34	36.58	33.06	36.16	36.16	+2.8 (+8.39%)	8,237,000
23 Jun 2022	CNY	33.02	33.48	32.65	33.36	33.36	+0.38 (+1.15%)	2,085,800
22 Jun 2022	CNY	32.86	33.62	32.72	32.98	32.98	+0.02 (+0.06%)	2,902,800
21 Jun 2022	CNY	34.75	35.02	32.75	32.96	32.96	-2.04 (-5.83%)	4,451,569
20 Jun 2022	CNY	34.8	35.49	34.43	35	35	+0.2 (+0.57%)	2,777,900
17 Jun 2022	CNY	33.99	35.08	33.92	34.8	34.8	+0.52 (+1.52%)	3,712,400
16 Jun 2022	CNY	34.76	35.38	33.93	34.28	34.28	-0.49 (-1.41%)	2,967,800
15 Jun 2022	CNY	36.56	36.56	34.19	34.77	34.77	-1.8 (-4.92%)	4,914,000
14 Jun 2022	CNY	35.75	36.9	35.2	36.57	36.57	+0.66 (+1.84%)	4,769,000
13 Jun 2022	CNY	34.55	36.12	34.52	35.91	35.91	+0.92 (+2.63%)	4,021,900
10 Jun 2022	CNY	33.82	35.3	33.77	34.99	34.99	+1.03 (+3.03%)	3,713,600
9 Jun 2022	CNY	34.85	34.85	33.7	33.96	33.96	-0.72 (-2.08%)	3,338,900
8 Jun 2022	CNY	34.86	35.54	34	34.68	34.68	+0.19 (+0.55%)	3,703,160
7 Jun 2022	CNY	34.83	35.13	34.27	34.49	34.49	-0.37 (-1.06%)	2,597,429
6 Jun 2022	CNY	34.12	34.96	33.76	34.86	34.86	+0.81 (+2.38%)	3,893,992
2 Jun 2022	CNY	33.88	34.42	33.6	34.05	34.05	+0.15 (+0.44%)	3,154,258
1 Jun 2022	CNY	33.92	34.67	33.55	33.9	33.9	-0.02 (-0.06%)	2,907,500
31 May 2022	CNY	33.64	34.45	33.61	33.92	33.92	+0.04 (+0.12%)	2,063,100