Skip to main content
Zhejiang Xinhua Chemical Co.,Ltd (SHA:603867)
China flag China · Delayed Price · Currency is CNY
34.27
+1.39 (4.23%)
Apr 29, 2026, 3:00 PM CST

SHA:603867 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202632.9934.5232.9934.2734.274.23%7,583,593
Apr 28, 202633.9533.9532.5832.8832.88-2.69%5,959,511
Apr 27, 202633.8034.0032.8033.7933.790.30%6,924,780
Apr 24, 202633.4334.3333.1933.6933.690.81%4,210,300
Apr 23, 202634.2634.8033.2133.4233.42-2.25%4,987,598
Apr 22, 202634.3334.8634.0034.1934.19-0.49%5,528,932
Apr 21, 202633.9934.4032.8834.3634.362.05%6,431,366
Apr 20, 202634.5034.5033.4133.6733.670.87%5,199,253
Apr 17, 202633.2033.6232.4333.3833.381.61%5,448,622
Apr 16, 202632.7333.2832.0032.8532.852.08%4,209,100
Apr 15, 202632.0033.1931.9032.1832.18-0.43%3,813,056
Apr 14, 202633.3433.4031.8232.3232.32-1.13%5,045,229
Apr 13, 202632.1533.4832.0032.6932.691.71%7,530,000
Apr 10, 202631.2032.7630.8632.1432.143.78%7,551,868
Apr 9, 202630.6031.5030.2130.9730.971.18%4,920,098
Apr 8, 202630.4031.3529.8230.6130.612.82%6,268,163
Apr 7, 202629.0230.0928.6129.7729.773.95%5,917,873
Apr 3, 202629.3729.4828.2728.6428.64-2.22%4,516,100
Apr 2, 202630.1530.2028.9629.2929.29-3.30%4,830,880
Apr 1, 202630.6731.3630.0830.2930.29-0.20%4,875,537
Mar 31, 202631.0131.8830.2430.3530.35-2.97%6,490,493
Mar 30, 202631.5031.8730.8831.2831.28-0.13%6,592,013
Mar 27, 202629.7031.9629.5031.3231.324.92%9,022,127
Mar 26, 202630.5031.4929.5829.8529.85-1.19%8,010,642
Mar 25, 202629.5030.2929.2230.2130.213.46%5,521,642
Mar 24, 202628.5029.4927.6129.2029.204.81%9,084,461
Mar 23, 202629.1230.0027.6027.8627.86-7.96%9,930,703
Mar 20, 202631.0231.9330.2030.2730.27-2.04%7,571,644
Mar 19, 202632.6132.6130.5030.9030.90-5.24%9,095,799
Mar 18, 202632.3032.7631.7132.6132.611.43%5,067,825
Mar 17, 202632.3433.3832.0032.1532.15-0.59%7,999,721
Mar 16, 202634.5034.8831.5332.3432.34-5.27%11,293,662
Mar 13, 202633.4634.9633.3334.1434.141.31%9,358,909
Mar 12, 202635.0135.2033.2533.7033.70-1.89%8,286,845
Mar 11, 202634.4835.0934.1934.3534.35-0.15%6,693,466
Mar 10, 202634.3235.3234.0534.4034.401.12%8,629,396
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