Skip to main content
Zhejiang Xinhua Chemical Co.,Ltd (SHA:603867)
China flag China · Delayed Price · Currency is CNY
34.37
+0.35 (1.03%)
Mar 10, 2026, 1:15 PM CST

SHA:603867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202635.6535.6733.3134.0234.02-4.63%12,651,072
Mar 6, 202635.5636.1335.0135.6735.67-0.31%8,884,139
Mar 5, 202636.4037.4135.3035.7835.78-0.22%10,874,550
Mar 4, 202635.8536.5735.2035.8635.860.14%10,568,957
Mar 3, 202638.6538.9535.7035.8135.81-7.37%19,045,738
Mar 2, 202637.9639.6036.9838.6638.661.60%20,373,811
Feb 27, 202636.8339.3936.8338.0538.054.30%27,620,340
Feb 26, 202633.5036.4833.1036.4836.4810.01%25,296,713
Feb 25, 202632.4733.4732.2833.1633.162.25%7,962,265
Feb 24, 202631.5732.5130.9132.4332.434.21%8,291,059
Feb 13, 202632.0633.1531.0931.1231.12-3.29%8,102,682
Feb 12, 202632.5033.0832.1132.1832.18-1.32%8,348,156
Feb 11, 202631.7133.0831.7132.6132.610.71%11,634,759
Feb 10, 202630.5832.9830.4632.3832.384.99%15,704,460
Feb 9, 202631.4331.6829.9030.8430.84-1.34%10,986,850
Feb 6, 202629.7032.4129.7031.2631.264.23%14,268,400
Feb 5, 202629.9030.3929.5029.9929.990.03%6,148,012
Feb 4, 202630.2130.2129.7129.9829.98-0.83%4,891,810
Feb 3, 202629.2730.4828.8030.2330.234.82%11,264,570
Feb 2, 202629.0130.8828.8328.8428.840.10%10,239,830
Jan 30, 202629.0029.1828.2728.8128.81-0.21%4,777,950
Jan 29, 202629.5729.6028.6528.8728.87-2.63%6,760,224
Jan 28, 202628.7530.3128.7529.6529.652.70%9,440,126
Jan 27, 202629.0829.5428.5028.8728.87-0.72%5,203,657
Jan 26, 202628.7529.2728.5529.0829.081.15%6,150,543
Jan 23, 202629.3329.3328.6128.7528.75-1.98%5,963,653
Jan 22, 202628.9929.6528.8529.3329.331.24%8,360,139
Jan 21, 202628.6529.1128.3228.9728.970.73%6,781,043
Jan 20, 202629.1029.2628.3728.7628.76-1.17%9,008,406
Jan 19, 202627.5929.6927.4529.1029.105.28%17,978,410
Jan 16, 202626.4027.9825.8027.6427.646.35%14,370,580
Jan 15, 202625.7026.0825.5025.9925.991.13%5,070,615
Jan 14, 202625.7926.2125.3725.7025.70-1.00%7,761,712
Jan 13, 202625.6826.6725.4025.9625.961.09%10,648,240
Jan 12, 202625.7525.8025.3625.6825.680.31%5,605,623
Jan 9, 202625.6125.7325.3125.6025.60-0.19%5,019,274
Jan 8, 202625.5425.9825.4525.6525.650.39%4,650,429
Jan 7, 202625.9726.0025.4825.5525.55-1.39%4,354,716
Jan 6, 202625.4826.0025.4325.9125.912.01%4,680,698
Jan 5, 202625.5025.6525.2225.4025.40-4,896,340
Dec 31, 202525.1025.7824.8825.4025.401.24%5,045,690
Dec 30, 202525.2025.4624.8725.0925.09-0.52%4,191,249
Dec 29, 202525.5425.8825.1825.2225.22-0.32%3,881,422
Dec 26, 202525.2025.5225.0125.3025.300.80%5,422,482
Dec 25, 202525.0325.1924.7425.1025.100.28%4,104,914
Dec 24, 202524.6125.1024.5025.0325.031.62%4,842,189
Dec 23, 202525.2826.0824.5024.6324.63-2.42%9,697,781
Dec 22, 202524.9025.3924.6625.2425.241.57%5,187,706
Dec 19, 202524.6925.1324.6924.8524.850.73%3,279,517
Dec 18, 202524.0025.1123.9424.6724.672.20%8,322,680
Dec 17, 202523.8024.1423.4024.1424.140.58%6,392,841
Dec 16, 202525.0525.2623.9224.0024.00-4.46%5,822,528
Dec 15, 202525.3725.3725.0125.1225.12-0.91%2,799,242
Dec 12, 202525.2625.6025.1625.3525.350.12%2,995,338
Dec 11, 202525.8825.8825.3025.3225.32-1.90%2,626,514
Dec 10, 202525.6625.9225.5125.8125.810.43%2,287,778
Dec 9, 202526.4526.4625.7025.7025.70-2.76%4,665,471
Dec 8, 202526.6126.7426.3626.4326.43-1.45%4,552,666
Dec 5, 202526.1027.2025.7226.8226.822.33%5,258,220
Dec 4, 202526.5326.7026.1926.2126.21-1.13%2,725,354
Dec 3, 202526.9727.0526.3526.5126.51-1.52%3,054,039
Dec 2, 202527.5027.5026.9226.9226.92-2.22%3,882,140
Dec 1, 202527.4528.0827.2227.5327.53-0.43%5,528,582
Nov 28, 202527.7727.7927.0127.6527.65-0.54%3,890,414
Nov 27, 202527.3028.2027.0127.8027.801.72%4,177,588
Nov 26, 202527.9127.9127.2527.3327.33-2.08%3,180,249
Nov 25, 202527.9928.3827.6027.9127.910.79%2,881,110
Nov 24, 202528.0028.0527.1027.6927.69-1.21%3,710,930
Nov 21, 202528.7028.7027.2928.0328.03-2.88%4,493,390
Nov 20, 202529.0129.7728.7128.8628.86-0.52%3,582,410
Nov 19, 202529.9330.5028.8029.0129.01-3.56%4,830,906
Nov 18, 202531.2531.2629.8730.0830.08-3.74%6,100,013
Nov 17, 202532.0033.0530.8031.2531.25-2.10%9,177,449
Nov 14, 202532.6433.1531.5331.9231.92-2.80%13,571,680
Nov 13, 202530.5032.9930.2932.8432.849.50%17,375,070
Nov 12, 202530.0030.2029.5729.9929.99-0.33%2,556,880
Nov 11, 202530.3030.4329.7530.0930.09-1.34%2,836,800
Nov 10, 202530.7830.9030.2030.5030.50-0.91%3,757,026
Nov 7, 202530.7131.1630.2030.7830.780.29%4,317,299
Nov 6, 202530.5031.0730.2030.6930.690.62%4,207,975
Nov 5, 202529.7430.7629.4030.5030.501.23%6,154,691
Nov 4, 202531.2031.2429.6030.1330.13-4.23%8,359,545
Nov 3, 202531.8032.3530.4031.4631.465.93%13,541,590
Oct 31, 202529.5030.1629.4029.7029.700.81%3,004,895
Oct 30, 202529.5130.3129.3129.4629.46-0.64%2,944,719
Oct 29, 202529.0229.6728.6029.6529.652.14%3,866,243
Oct 28, 202530.5130.7529.0129.0329.03-1.73%5,420,916
Oct 27, 202529.9130.0229.3129.5429.54-0.30%3,047,494
Oct 24, 202529.5029.9529.5029.6329.630.44%2,371,030
Oct 23, 202529.0529.8828.6529.5029.501.76%3,234,935
Oct 22, 202529.0029.2828.7128.9928.99-0.45%1,629,408
Oct 21, 202528.6029.3128.5929.1229.121.01%2,396,980
Oct 20, 202528.8829.4128.6228.8328.830.98%2,686,990
Oct 17, 202529.7029.8828.5028.5528.55-4.03%4,941,173
Oct 16, 202530.7730.7829.5529.7529.75-3.19%5,599,133
Oct 15, 202530.6031.2930.0030.7330.731.52%3,830,146
Oct 14, 202532.1232.4029.8230.2730.27-5.38%6,625,372
Oct 13, 202531.4132.1931.0631.9931.99-1.87%4,413,300
Oct 10, 202533.1533.3032.5032.6032.60-2.13%3,734,730
Oct 9, 202533.0233.4832.9033.3133.310.33%4,559,143