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
28 Feb 2022	CNY	34.2	34.79	33.78	34.14	34.14	-0.16 (-0.47%)	3,193,100
25 Feb 2022	CNY	33.75	35.13	33.64	34.3	34.3	+0.89 (+2.66%)	3,602,800
24 Feb 2022	CNY	35.3	35.83	32.9	33.41	33.41	-2.1 (-5.91%)	5,917,520
23 Feb 2022	CNY	34.67	35.74	34.16	35.51	35.51	+0.94 (+2.72%)	5,109,300
22 Feb 2022	CNY	33.37	36.66	32.61	34.57	34.57	+1.24 (+3.72%)	8,467,900
21 Feb 2022	CNY	33.09	33.7	33.08	33.33	33.33	+0.09 (+0.27%)	1,601,600
18 Feb 2022	CNY	33.5	34.1	32.95	33.24	33.24	-0.71 (-2.09%)	2,737,960
17 Feb 2022	CNY	34.01	34.69	33.8	33.95	33.95	+0.05 (+0.15%)	3,010,600
16 Feb 2022	CNY	33.16	35.18	32.97	33.9	33.9	+0.94 (+2.85%)	3,045,400
15 Feb 2022	CNY	32.98	33.37	32.62	32.96	32.96	+0.04 (+0.12%)	2,197,900
14 Feb 2022	CNY	33.07	33.32	32.3	32.92	32.92	-0.15 (-0.45%)	1,150,452
11 Feb 2022	CNY	32.88	33.99	32.7	33.07	33.07	-0.12 (-0.36%)	1,602,152
10 Feb 2022	CNY	33.84	34	33.09	33.19	33.19	-0.65 (-1.92%)	1,226,559
9 Feb 2022	CNY	33.48	34.03	32.93	33.84	33.84	+0.75 (+2.27%)	1,526,700
8 Feb 2022	CNY	33.37	33.58	32.3	33.09	33.09	+0.2 (+0.61%)	1,065,904
7 Feb 2022	CNY	32.69	33.2	32.56	32.89	32.89	+0.74 (+2.30%)	1,131,400
28 Jan 2022	CNY	32.75	32.8	31.6	32.15	32.15	+0.05 (+0.16%)	1,003,200
27 Jan 2022	CNY	34.5	34.85	31.98	32.1	32.1	-2.12 (-6.20%)	2,783,300
26 Jan 2022	CNY	32.48	35.18	31.53	34.22	34.22	+2.05 (+6.37%)	3,652,158
25 Jan 2022	CNY	34.52	35.2	31.91	32.17	32.17	-2.68 (-7.69%)	3,826,384
24 Jan 2022	CNY	35.89	35.97	34.8	34.85	34.85	-0.78 (-2.19%)	2,530,897
21 Jan 2022	CNY	34.07	36	33.63	35.63	35.63	+1.56 (+4.58%)	5,110,713
20 Jan 2022	CNY	32.69	34.18	32.69	34.07	34.07	+1.38 (+4.22%)	3,828,013
19 Jan 2022	CNY	32.59	33.3	32.47	32.69	32.69	-0.44 (-1.33%)	1,128,014
18 Jan 2022	CNY	33.5	33.78	32.73	33.13	33.13	-0.27 (-0.81%)	1,885,658
17 Jan 2022	CNY	33.75	33.83	33.04	33.4	33.4	-0.21 (-0.62%)	1,450,599
14 Jan 2022	CNY	33.63	34.05	33.2	33.61	33.61	-0.09 (-0.27%)	1,502,000
13 Jan 2022	CNY	34.41	34.68	33.35	33.7	33.7	-0.66 (-1.92%)	2,081,000
12 Jan 2022	CNY	33.5	34.76	33.5	34.36	34.36	+0.46 (+1.36%)	2,206,300
11 Jan 2022	CNY	33.36	34.41	33.01	33.9	33.9	+0.55 (+1.65%)	2,211,600