Skip to main content
Hubei Xingfa Chemicals Group Co., Ltd. (SHA:600141)
China flag China · Delayed Price · Currency is CNY
33.58
+1.00 (3.07%)
At close: Dec 5, 2025

SHA:600141 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.1233.7431.9033.5833.583.07%26,981,400
Dec 4, 202531.9333.1631.9032.5832.581.40%19,152,830
Dec 3, 202532.5833.0731.8532.1332.13-0.65%16,342,490
Dec 2, 202532.2732.9631.9232.3432.34-0.09%12,634,200
Dec 1, 202532.5733.2732.1632.3732.37-0.40%21,649,520
Nov 28, 202531.3033.0531.2632.5032.503.17%25,393,410
Nov 27, 202530.5131.9030.4731.5031.503.24%26,504,400
Nov 26, 202530.8031.2030.4630.5130.51-0.88%19,983,810
Nov 25, 202530.8031.2930.4330.7830.780.59%23,759,200
Nov 24, 202531.7831.7830.1930.6030.60-2.86%30,336,700
Nov 21, 202532.1732.5630.3831.5031.50-4.26%46,521,020
Nov 20, 202534.0035.0032.8332.9032.90-3.69%41,153,770
Nov 19, 202533.7934.8033.3234.1634.160.62%37,149,370
Nov 18, 202534.9536.1133.7133.9533.95-4.63%50,949,380
Nov 17, 202536.4836.9535.2435.6035.601.98%51,362,510
Nov 14, 202534.5135.7034.1734.9134.910.58%47,183,110
Nov 13, 202532.9935.4632.6734.7134.716.54%66,907,170
Nov 12, 202532.2033.1231.2032.5832.58-0.03%36,124,000
Nov 11, 202533.1533.3032.4932.5932.59-1.69%41,151,490
Nov 10, 202533.1734.5532.6433.1533.152.82%70,568,040
Nov 7, 202531.1632.9530.6132.2432.244.71%61,455,450
Nov 6, 202528.8731.3828.8730.7930.796.58%50,490,070
Nov 5, 202527.1029.0826.9928.8928.895.02%32,495,440
Nov 4, 202528.5029.1027.3527.5127.51-3.51%18,950,360
Nov 3, 202528.6028.7227.9528.5128.51-0.21%18,037,830
Oct 31, 202528.7029.4728.2128.5728.570.32%30,039,480
Oct 30, 202528.3629.2027.9628.4828.480.25%27,018,620
Oct 29, 202527.5128.6627.3728.4128.413.91%25,075,310
Oct 28, 202526.9027.8926.7927.3427.342.32%24,557,160
Oct 27, 202526.7927.4626.6026.7226.720.91%18,122,730
Oct 24, 202526.7727.1826.2826.4826.48-0.56%11,752,480
Oct 23, 202526.3326.7025.6126.6326.630.87%13,945,900
Oct 22, 202526.8826.9726.3426.4026.40-1.86%12,144,680
Oct 21, 202526.4127.0125.1226.9026.90-0.04%23,516,070
Oct 20, 202526.9927.6926.0626.9126.911.05%28,427,860
Oct 17, 202527.3027.4626.5626.6326.63-2.38%22,140,770
Oct 16, 202529.0029.1627.0427.2827.28-6.67%40,697,780
Oct 15, 202529.6530.0728.9829.2329.23-16,133,360
Oct 14, 202531.0031.3828.9729.2329.23-2.99%24,147,750
Oct 13, 202529.1230.3629.1130.1330.13-1.05%21,413,610
Oct 10, 202529.6430.8729.4230.4530.452.18%29,857,840
Oct 9, 202528.5829.9727.9229.8029.805.79%36,682,630
Sep 30, 202527.1228.2527.0428.1728.173.38%25,354,260
Sep 29, 202527.3527.6526.2027.2527.25-0.29%21,376,070
Sep 26, 202527.1527.9727.1027.3327.330.48%10,398,860
Sep 25, 202527.0927.5327.0627.2027.20-0.40%12,213,590
Sep 24, 202526.5827.4026.2527.3127.312.67%13,018,090
Sep 23, 202526.8426.9726.1026.6026.60-1.08%12,816,050
Sep 22, 202527.4427.4726.7026.8926.89-2.22%12,613,900
Sep 19, 202527.1227.9527.0327.5027.501.40%10,175,720
Sep 18, 202527.3927.9726.8627.1227.12-1.27%14,277,690
Sep 17, 202527.1827.7726.8227.4727.470.40%13,202,190
Sep 16, 202527.6328.2426.8627.3627.36-0.73%18,499,890
Sep 15, 202528.3028.5827.4127.5627.56-2.92%16,094,630
Sep 12, 202528.2928.5027.6728.3928.390.39%15,617,230
Sep 11, 202528.0028.5627.8828.2828.280.43%13,540,500
Sep 10, 202528.0428.8027.4728.1628.16-1.19%15,826,440
Sep 9, 202528.1829.4228.0528.5028.501.14%20,229,280
Sep 8, 202526.9728.2826.5128.1828.184.53%26,023,700
Sep 5, 202526.4027.0826.4026.9626.962.12%12,953,580
Sep 4, 202526.7726.9826.0026.4026.40-1.49%12,219,880
Sep 3, 202527.2327.3726.4626.8026.80-1.58%10,484,390
Sep 2, 202527.9128.1526.8627.2327.23-1.98%15,283,720
Sep 1, 202527.7728.3527.4027.7827.780.18%19,948,110
Aug 29, 202527.3328.0727.2127.7327.731.54%19,265,900
Aug 28, 202527.5827.9726.4027.3127.31-1.41%29,587,600
Aug 27, 202528.3428.6027.7027.7027.70-1.32%21,131,170
Aug 26, 202527.0028.3526.7628.0728.073.85%31,059,800
Aug 25, 202525.7527.1625.7527.0327.034.44%29,915,280
Aug 22, 202525.8326.0825.5925.8825.88-0.23%15,994,950
Aug 21, 202525.8026.1225.5525.9425.940.43%17,447,930
Aug 20, 202525.1626.0025.1425.8325.832.70%18,828,970
Aug 19, 202524.7525.4424.6725.1525.151.58%18,308,350
Aug 18, 202525.2025.2424.6624.7624.76-1.28%19,322,750
Aug 15, 202523.9825.1823.9025.0825.084.50%21,025,340
Aug 14, 202524.5524.8423.8324.0024.00-2.95%18,335,300
Aug 13, 202524.8025.0024.5824.7324.73-0.32%9,043,282
Aug 12, 202524.6024.8724.3924.8124.810.73%9,981,023
Aug 11, 202524.9325.0024.4424.6324.63-0.44%14,432,420
Aug 8, 202524.4624.9324.4624.7424.740.65%8,299,520
Aug 7, 202525.0725.0724.4624.5824.58-1.52%13,863,920
Aug 6, 202524.6825.0524.6424.9624.961.26%11,623,330
Aug 5, 202524.7824.7924.5824.6524.65-0.08%8,795,443
Aug 4, 202524.6124.8324.3024.6724.67-0.40%14,682,380
Aug 1, 202524.7625.2424.6524.7724.77-14,643,940
Jul 31, 202525.6325.8524.6624.7724.77-4.22%26,533,480
Jul 30, 202525.6526.4325.5425.8625.860.47%22,477,990
Jul 29, 202525.5325.8925.1025.7425.740.47%15,754,290
Jul 28, 202525.0325.7224.6625.6225.621.67%21,195,250
Jul 25, 202525.4226.0725.1625.2025.20-0.75%22,207,910
Jul 24, 202524.9025.4024.7625.3925.391.07%19,058,540
Jul 23, 202525.0926.0024.9525.1225.120.48%35,594,050
Jul 22, 202524.6625.0024.4125.0025.001.42%26,347,240
Jul 21, 202524.1824.9724.1824.6524.653.70%38,613,590
Jul 18, 202523.1424.1022.9023.7723.773.57%31,460,700
Jul 17, 202523.1023.1422.7022.9522.95-0.52%12,903,680
Jul 16, 202523.1023.2422.9023.0723.07-0.09%13,493,780
Jul 15, 202522.2723.2322.1923.0923.093.78%34,504,900
Jul 14, 202522.0822.4422.0222.2522.250.95%11,986,510
Jul 11, 202522.0822.4821.9522.0422.040.96%21,712,160