Zhejiang Xinan Chemical Industrial Group Co.,Ltd (SHA:600596)
China
· Delayed Price · Currency is CNY 12.71
+0.24 (1.92%)
Apr 29, 2026, 3:00 PM CST
SHA:600596 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.35 | 12.78 | 12.13 | 12.71 | 12.71 | 1.92% | 31,918,990 |
| Apr 28, 2026 | 12.50 | 12.75 | 12.37 | 12.47 | 12.47 | -0.32% | 22,141,717 |
| Apr 27, 2026 | 12.59 | 12.67 | 12.43 | 12.51 | 12.51 | -0.71% | 18,260,500 |
| Apr 24, 2026 | 12.50 | 12.71 | 12.38 | 12.60 | 12.60 | 0.80% | 27,417,431 |
| Apr 23, 2026 | 12.35 | 12.65 | 12.20 | 12.50 | 12.50 | 0.97% | 26,985,030 |
| Apr 22, 2026 | 12.38 | 12.46 | 12.31 | 12.38 | 12.38 | -0.40% | 17,455,531 |
| Apr 21, 2026 | 12.19 | 12.45 | 12.00 | 12.43 | 12.43 | 1.97% | 24,260,660 |
| Apr 20, 2026 | 12.12 | 12.32 | 12.04 | 12.19 | 12.19 | 0.74% | 19,419,980 |
| Apr 17, 2026 | 12.19 | 12.34 | 12.09 | 12.10 | 12.10 | -1.47% | 18,365,862 |
| Apr 16, 2026 | 12.13 | 12.32 | 12.01 | 12.28 | 12.28 | 1.74% | 21,942,703 |
| Apr 15, 2026 | 12.50 | 12.55 | 12.06 | 12.07 | 12.07 | -3.44% | 28,718,384 |
| Apr 14, 2026 | 12.13 | 12.50 | 12.00 | 12.50 | 12.50 | 3.05% | 31,044,025 |
| Apr 13, 2026 | 11.95 | 12.27 | 11.82 | 12.13 | 12.13 | 0.83% | 26,924,460 |
| Apr 10, 2026 | 12.03 | 12.27 | 11.86 | 12.03 | 12.03 | 0.75% | 25,769,440 |
| Apr 9, 2026 | 11.80 | 12.08 | 11.66 | 11.94 | 11.94 | 0.34% | 33,367,240 |
| Apr 8, 2026 | 11.77 | 12.05 | 11.50 | 11.90 | 11.90 | 3.48% | 53,249,420 |
| Apr 7, 2026 | 10.91 | 11.50 | 10.91 | 11.50 | 11.50 | 10.05% | 26,920,850 |
| Apr 3, 2026 | 10.83 | 10.83 | 10.40 | 10.45 | 10.45 | -2.97% | 13,617,300 |
| Apr 2, 2026 | 10.93 | 11.08 | 10.66 | 10.77 | 10.77 | -1.46% | 13,375,780 |
| Apr 1, 2026 | 10.88 | 10.98 | 10.76 | 10.93 | 10.93 | 2.25% | 17,771,630 |
| Mar 31, 2026 | 11.04 | 11.10 | 10.65 | 10.69 | 10.69 | -3.08% | 20,996,740 |
| Mar 30, 2026 | 10.90 | 11.18 | 10.78 | 11.03 | 11.03 | 0.36% | 23,645,290 |
| Mar 27, 2026 | 10.72 | 11.18 | 10.68 | 10.99 | 10.99 | 1.38% | 20,072,570 |
| Mar 26, 2026 | 11.07 | 11.22 | 10.79 | 10.84 | 10.84 | -1.99% | 15,876,413 |
| Mar 25, 2026 | 10.86 | 11.15 | 10.86 | 11.06 | 11.06 | 1.75% | 16,380,251 |
| Mar 24, 2026 | 10.90 | 10.95 | 10.51 | 10.87 | 10.87 | 1.40% | 22,514,030 |
| Mar 23, 2026 | 10.62 | 11.15 | 10.48 | 10.72 | 10.72 | -1.56% | 30,845,490 |
| Mar 20, 2026 | 11.20 | 11.27 | 10.87 | 10.89 | 10.89 | -2.59% | 24,010,760 |
| Mar 19, 2026 | 11.92 | 11.99 | 11.09 | 11.18 | 11.18 | -6.83% | 34,011,634 |
| Mar 18, 2026 | 12.04 | 12.14 | 11.82 | 12.00 | 12.00 | -0.41% | 17,287,820 |
| Mar 17, 2026 | 12.42 | 12.69 | 12.00 | 12.05 | 12.05 | -3.68% | 27,989,600 |
| Mar 16, 2026 | 13.14 | 13.36 | 12.41 | 12.51 | 12.51 | -4.72% | 36,791,340 |
| Mar 13, 2026 | 13.43 | 13.65 | 13.08 | 13.13 | 13.13 | -2.23% | 28,438,440 |
| Mar 12, 2026 | 13.21 | 13.59 | 12.97 | 13.43 | 13.43 | 2.36% | 45,581,190 |
| Mar 11, 2026 | 12.73 | 13.22 | 12.56 | 13.12 | 13.12 | 3.14% | 37,085,350 |
| Mar 10, 2026 | 12.72 | 12.88 | 12.55 | 12.72 | 12.72 | - | 20,069,280 |
| Mar 9, 2026 | 13.05 | 13.32 | 12.55 | 12.72 | 12.72 | -3.34% | 30,058,058 |
| Mar 6, 2026 | 12.82 | 13.30 | 12.71 | 13.16 | 13.16 | 1.94% | 28,415,890 |
| 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 |