Zhejiang Xinan Chemical Industrial Group Co.,Ltd (SHA:600596)
China
· Delayed Price · Currency is CNY 13.16
+0.25 (1.94%)
Mar 6, 2026, 3:00 PM CST
SHA:600596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 12.92 | 13.10 | 12.72 | 12.91 | 12.91 | 2.06% | 25,245,530 |
| Mar 4, 2026 | 12.85 | 13.16 | 12.60 | 12.65 | 12.65 | -2.99% | 32,220,270 |
| Mar 3, 2026 | 13.53 | 13.75 | 12.95 | 13.04 | 13.04 | -4.47% | 37,931,220 |
| Mar 2, 2026 | 13.58 | 13.81 | 13.36 | 13.65 | 13.65 | -0.22% | 32,603,980 |
| Feb 27, 2026 | 13.56 | 14.00 | 13.54 | 13.68 | 13.68 | 0.37% | 30,474,454 |
| Feb 26, 2026 | 13.71 | 13.93 | 13.55 | 13.63 | 13.63 | -0.37% | 32,976,770 |
| Feb 25, 2026 | 13.50 | 14.04 | 13.40 | 13.68 | 13.68 | 2.24% | 51,808,150 |
| Feb 24, 2026 | 12.89 | 13.46 | 12.89 | 13.38 | 13.38 | 6.36% | 43,254,990 |
| Feb 13, 2026 | 12.83 | 12.84 | 12.57 | 12.58 | 12.58 | -2.02% | 18,207,410 |
| Feb 12, 2026 | 12.98 | 13.03 | 12.75 | 12.84 | 12.84 | -1.61% | 19,004,060 |
| Feb 11, 2026 | 12.57 | 13.19 | 12.52 | 13.05 | 13.05 | 3.33% | 27,334,290 |
| Feb 10, 2026 | 12.75 | 12.78 | 12.43 | 12.63 | 12.63 | -0.86% | 16,702,950 |
| Feb 9, 2026 | 12.52 | 12.92 | 12.45 | 12.74 | 12.74 | 2.66% | 26,997,450 |
| Feb 6, 2026 | 11.81 | 12.67 | 11.80 | 12.41 | 12.41 | 3.07% | 36,217,458 |
| Feb 5, 2026 | 12.24 | 12.52 | 11.95 | 12.04 | 12.04 | -1.63% | 25,016,390 |
| Feb 4, 2026 | 12.09 | 12.48 | 12.08 | 12.24 | 12.24 | 1.66% | 21,973,380 |
| Feb 3, 2026 | 11.91 | 12.13 | 11.77 | 12.04 | 12.04 | 2.91% | 26,796,800 |
| Feb 2, 2026 | 12.71 | 12.72 | 11.65 | 11.70 | 11.70 | -9.30% | 56,563,650 |
| Jan 30, 2026 | 13.15 | 13.40 | 12.47 | 12.90 | 12.90 | -3.15% | 44,628,080 |
| Jan 29, 2026 | 13.60 | 13.75 | 13.27 | 13.32 | 13.32 | -1.84% | 36,077,750 |
| Jan 28, 2026 | 13.25 | 13.67 | 13.11 | 13.57 | 13.57 | 2.11% | 39,843,550 |
| Jan 27, 2026 | 13.29 | 13.41 | 12.97 | 13.29 | 13.29 | -0.37% | 35,902,191 |
| Jan 26, 2026 | 13.36 | 13.57 | 13.15 | 13.34 | 13.34 | -0.45% | 36,051,700 |
| Jan 23, 2026 | 13.37 | 13.64 | 13.30 | 13.40 | 13.40 | 0.22% | 35,227,800 |
| Jan 22, 2026 | 13.09 | 13.40 | 13.03 | 13.37 | 13.37 | 2.14% | 35,319,680 |
| Jan 21, 2026 | 13.26 | 13.35 | 12.90 | 13.09 | 13.09 | -1.21% | 35,884,890 |
| Jan 20, 2026 | 12.96 | 13.48 | 12.72 | 13.25 | 13.25 | 2.71% | 59,144,990 |
| Jan 19, 2026 | 12.48 | 12.96 | 12.42 | 12.90 | 12.90 | 2.71% | 42,327,991 |
| Jan 16, 2026 | 12.47 | 12.75 | 12.30 | 12.56 | 12.56 | 1.45% | 33,435,520 |
| Jan 15, 2026 | 12.17 | 12.56 | 12.01 | 12.38 | 12.38 | 1.81% | 30,533,480 |
| Jan 14, 2026 | 12.08 | 12.42 | 12.00 | 12.16 | 12.16 | 0.66% | 34,503,660 |
| Jan 13, 2026 | 12.09 | 12.57 | 12.02 | 12.08 | 12.08 | -0.41% | 35,363,419 |
| Jan 12, 2026 | 12.18 | 12.30 | 12.00 | 12.13 | 12.13 | -0.49% | 35,815,020 |
| Jan 9, 2026 | 12.44 | 12.58 | 12.00 | 12.19 | 12.19 | -3.48% | 50,448,980 |
| Jan 8, 2026 | 12.81 | 12.95 | 12.33 | 12.63 | 12.63 | 3.52% | 71,552,430 |
| Jan 7, 2026 | 12.36 | 12.36 | 12.01 | 12.20 | 12.20 | -1.13% | 33,437,240 |
| Jan 6, 2026 | 11.61 | 12.50 | 11.55 | 12.34 | 12.34 | 6.29% | 52,108,750 |
| Jan 5, 2026 | 11.42 | 11.74 | 11.40 | 11.61 | 11.61 | 1.22% | 23,519,880 |
| Dec 31, 2025 | 11.70 | 11.73 | 11.35 | 11.47 | 11.47 | -1.55% | 20,637,700 |
| Dec 30, 2025 | 11.43 | 11.88 | 11.35 | 11.65 | 11.65 | 0.17% | 26,005,110 |
| Dec 29, 2025 | 11.51 | 11.72 | 11.28 | 11.63 | 11.63 | 0.69% | 31,710,740 |
| Dec 26, 2025 | 11.50 | 11.66 | 11.38 | 11.55 | 11.55 | 0.96% | 28,762,120 |
| Dec 25, 2025 | 11.20 | 11.63 | 11.13 | 11.44 | 11.44 | 1.42% | 23,982,400 |
| Dec 24, 2025 | 11.22 | 11.30 | 10.90 | 11.28 | 11.28 | 1.53% | 23,139,850 |
| Dec 23, 2025 | 11.04 | 11.27 | 10.88 | 11.11 | 11.11 | 0.82% | 21,654,450 |
| Dec 22, 2025 | 10.97 | 11.25 | 10.97 | 11.02 | 11.02 | - | 19,321,331 |
| Dec 19, 2025 | 10.88 | 11.12 | 10.80 | 11.02 | 11.02 | 1.47% | 18,000,790 |
| Dec 18, 2025 | 10.79 | 11.27 | 10.72 | 10.86 | 10.86 | 0.37% | 25,125,923 |
| Dec 17, 2025 | 10.58 | 10.91 | 10.50 | 10.82 | 10.82 | 2.27% | 16,677,160 |
| Dec 16, 2025 | 10.95 | 10.95 | 10.52 | 10.58 | 10.58 | -3.38% | 17,603,110 |
| Dec 15, 2025 | 10.78 | 11.13 | 10.71 | 10.95 | 10.95 | 2.24% | 22,044,380 |
| Dec 12, 2025 | 10.87 | 10.96 | 10.70 | 10.71 | 10.71 | -0.93% | 16,679,560 |
| Dec 11, 2025 | 11.01 | 11.10 | 10.80 | 10.81 | 10.81 | -1.91% | 19,351,110 |
| Dec 10, 2025 | 11.22 | 11.24 | 10.98 | 11.02 | 11.02 | -2.22% | 19,868,680 |
| Dec 9, 2025 | 11.39 | 11.43 | 11.08 | 11.27 | 11.27 | -0.97% | 21,981,190 |
| Dec 8, 2025 | 11.77 | 11.83 | 11.23 | 11.38 | 11.38 | -2.65% | 40,242,800 |
| Dec 5, 2025 | 11.04 | 11.74 | 10.98 | 11.69 | 11.69 | 5.98% | 41,532,130 |
| Dec 4, 2025 | 11.10 | 11.25 | 10.88 | 11.03 | 11.03 | -0.45% | 18,607,340 |
| Dec 3, 2025 | 11.15 | 11.30 | 11.02 | 11.08 | 11.08 | -0.27% | 19,095,300 |
| Dec 2, 2025 | 11.09 | 11.23 | 10.95 | 11.11 | 11.11 | -0.09% | 20,726,940 |
| Dec 1, 2025 | 11.29 | 11.35 | 11.04 | 11.12 | 11.12 | -1.51% | 26,171,680 |
| Nov 28, 2025 | 10.88 | 11.39 | 10.84 | 11.29 | 11.29 | 2.82% | 44,032,530 |
| Nov 27, 2025 | 10.38 | 11.10 | 10.36 | 10.98 | 10.98 | 4.57% | 43,761,660 |
| Nov 26, 2025 | 10.77 | 10.84 | 10.47 | 10.50 | 10.50 | -2.60% | 35,505,820 |
| Nov 25, 2025 | 10.90 | 10.96 | 10.71 | 10.78 | 10.78 | -0.19% | 33,255,970 |
| Nov 24, 2025 | 11.20 | 11.23 | 10.68 | 10.80 | 10.80 | -2.00% | 37,073,150 |
| Nov 21, 2025 | 11.50 | 11.60 | 10.91 | 11.02 | 11.02 | -6.05% | 58,880,190 |
| Nov 20, 2025 | 12.19 | 12.49 | 11.67 | 11.73 | 11.73 | -4.48% | 76,045,800 |
| Nov 19, 2025 | 11.86 | 12.60 | 11.57 | 12.28 | 12.28 | 2.16% | 97,692,910 |
| Nov 18, 2025 | 12.30 | 12.72 | 11.85 | 12.02 | 12.02 | -3.61% | 76,398,550 |
| Nov 17, 2025 | 12.35 | 12.71 | 12.00 | 12.47 | 12.47 | 1.55% | 89,361,550 |
| Nov 14, 2025 | 12.27 | 12.96 | 12.21 | 12.28 | 12.28 | -0.89% | 126,132,700 |
| Nov 13, 2025 | 11.50 | 12.39 | 11.50 | 12.39 | 12.39 | 10.04% | 80,741,010 |
| Nov 12, 2025 | 11.39 | 11.50 | 11.07 | 11.26 | 11.26 | -1.23% | 40,910,350 |
| Nov 11, 2025 | 11.11 | 11.48 | 11.11 | 11.40 | 11.40 | 1.51% | 58,119,430 |
| Nov 10, 2025 | 10.92 | 11.38 | 10.80 | 11.23 | 11.23 | 4.47% | 89,993,730 |
| Nov 7, 2025 | 10.02 | 11.04 | 9.95 | 10.75 | 10.75 | 7.07% | 93,647,580 |
| Nov 6, 2025 | 9.70 | 10.15 | 9.67 | 10.04 | 10.04 | 3.51% | 24,838,890 |
| Nov 5, 2025 | 9.51 | 9.80 | 9.50 | 9.70 | 9.70 | 0.62% | 15,429,350 |
| Nov 4, 2025 | 9.94 | 9.97 | 9.56 | 9.64 | 9.64 | -3.12% | 19,074,390 |
| Nov 3, 2025 | 10.05 | 10.15 | 9.83 | 9.95 | 9.95 | -1.29% | 16,475,310 |
| Oct 31, 2025 | 10.03 | 10.30 | 10.00 | 10.08 | 10.08 | 0.60% | 18,338,900 |
| Oct 30, 2025 | 10.15 | 10.15 | 9.96 | 10.02 | 10.02 | -0.99% | 12,888,700 |
| Oct 29, 2025 | 10.03 | 10.18 | 9.85 | 10.12 | 10.12 | 0.20% | 16,730,560 |
| Oct 28, 2025 | 10.11 | 10.20 | 10.00 | 10.10 | 10.10 | 0.10% | 9,957,260 |
| Oct 27, 2025 | 9.97 | 10.20 | 9.97 | 10.09 | 10.09 | 1.51% | 16,096,550 |
| Oct 24, 2025 | 10.03 | 10.16 | 9.87 | 9.94 | 9.94 | -0.90% | 10,890,470 |
| Oct 23, 2025 | 9.78 | 10.04 | 9.67 | 10.03 | 10.03 | 1.93% | 13,845,980 |
| Oct 22, 2025 | 9.85 | 9.91 | 9.75 | 9.84 | 9.84 | -0.20% | 10,918,530 |
| Oct 21, 2025 | 9.84 | 9.90 | 9.77 | 9.86 | 9.86 | 0.10% | 13,187,590 |
| Oct 20, 2025 | 10.05 | 10.08 | 9.77 | 9.85 | 9.85 | -1.30% | 16,216,960 |
| Oct 17, 2025 | 10.14 | 10.35 | 9.97 | 9.98 | 9.98 | -1.38% | 13,823,930 |
| Oct 16, 2025 | 10.46 | 10.49 | 10.06 | 10.12 | 10.12 | -3.53% | 31,519,340 |
| Oct 15, 2025 | 10.47 | 10.60 | 10.35 | 10.49 | 10.49 | -0.10% | 14,958,410 |
| Oct 14, 2025 | 10.86 | 10.99 | 10.45 | 10.50 | 10.50 | -3.31% | 19,436,670 |
| Oct 13, 2025 | 10.48 | 10.96 | 10.40 | 10.86 | 10.86 | -0.46% | 25,696,940 |
| Oct 10, 2025 | 10.74 | 11.10 | 10.69 | 10.91 | 10.91 | 1.21% | 23,658,200 |
| Oct 9, 2025 | 10.68 | 10.80 | 10.46 | 10.78 | 10.78 | 0.84% | 20,496,580 |
| Sep 30, 2025 | 10.59 | 10.78 | 10.58 | 10.69 | 10.69 | 0.09% | 13,887,140 |
| Sep 29, 2025 | 10.35 | 10.71 | 10.14 | 10.68 | 10.68 | 3.89% | 23,611,410 |