Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China
· Delayed Price · Currency is CNY 6.90
-0.52 (-7.01%)
Mar 9, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.33 | 7.49 | 6.73 | 6.90 | 6.90 | -7.01% | 123,234,600 |
| Mar 6, 2026 | 7.13 | 7.60 | 7.06 | 7.42 | 7.42 | 4.36% | 85,229,100 |
| Mar 5, 2026 | 7.40 | 7.45 | 7.02 | 7.11 | 7.11 | -1.93% | 63,718,690 |
| Mar 4, 2026 | 6.69 | 7.45 | 6.67 | 7.25 | 7.25 | 5.69% | 102,379,300 |
| Mar 3, 2026 | 7.36 | 7.50 | 6.80 | 6.86 | 6.86 | -6.67% | 75,933,460 |
| Mar 2, 2026 | 7.09 | 7.47 | 6.96 | 7.35 | 7.35 | 1.24% | 74,353,658 |
| Feb 27, 2026 | 7.26 | 7.47 | 7.15 | 7.26 | 7.26 | 0.14% | 47,718,140 |
| Feb 26, 2026 | 7.31 | 7.58 | 7.18 | 7.25 | 7.25 | -1.36% | 59,836,370 |
| Feb 25, 2026 | 7.29 | 7.49 | 7.15 | 7.35 | 7.35 | 1.66% | 67,374,170 |
| Feb 24, 2026 | 6.90 | 7.40 | 6.83 | 7.23 | 7.23 | 6.17% | 70,553,410 |
| Feb 13, 2026 | 7.06 | 7.10 | 6.80 | 6.81 | 6.81 | -4.89% | 58,869,050 |
| Feb 12, 2026 | 7.18 | 7.27 | 7.04 | 7.16 | 7.16 | -0.14% | 45,974,850 |
| Feb 11, 2026 | 6.97 | 7.39 | 6.81 | 7.17 | 7.17 | 2.58% | 87,728,560 |
| Feb 10, 2026 | 7.28 | 7.30 | 6.86 | 6.99 | 6.99 | -3.19% | 75,763,540 |
| Feb 9, 2026 | 6.93 | 7.30 | 6.79 | 7.22 | 7.22 | 6.49% | 96,440,860 |
| Feb 6, 2026 | 6.39 | 7.01 | 6.29 | 6.78 | 6.78 | 5.12% | 95,081,170 |
| Feb 5, 2026 | 6.76 | 6.83 | 6.44 | 6.45 | 6.45 | -5.01% | 63,210,998 |
| Feb 4, 2026 | 6.68 | 6.97 | 6.64 | 6.79 | 6.79 | 0.15% | 55,865,371 |
| Feb 3, 2026 | 6.62 | 6.85 | 6.52 | 6.78 | 6.78 | 3.67% | 88,763,872 |
| Feb 2, 2026 | 7.14 | 7.14 | 6.54 | 6.54 | 6.54 | -10.04% | 131,798,955 |
| Jan 30, 2026 | 7.49 | 7.59 | 7.01 | 7.27 | 7.27 | -3.84% | 98,532,901 |
| Jan 29, 2026 | 7.52 | 7.93 | 7.35 | 7.56 | 7.56 | 0.80% | 118,786,355 |
| Jan 28, 2026 | 7.12 | 7.65 | 7.05 | 7.50 | 7.50 | 5.49% | 113,254,500 |
| Jan 27, 2026 | 7.00 | 7.29 | 6.92 | 7.11 | 7.11 | 0.85% | 95,501,370 |
| Jan 26, 2026 | 7.21 | 7.28 | 6.95 | 7.05 | 7.05 | -2.76% | 86,127,200 |
| Jan 23, 2026 | 7.54 | 7.68 | 7.17 | 7.25 | 7.25 | -3.33% | 131,612,500 |
| Jan 22, 2026 | 7.65 | 7.72 | 7.37 | 7.50 | 7.50 | -1.45% | 117,528,500 |
| Jan 21, 2026 | 7.80 | 7.88 | 7.14 | 7.61 | 7.61 | 2.01% | 160,295,431 |
| Jan 20, 2026 | 6.78 | 7.46 | 6.75 | 7.46 | 7.46 | 10.03% | 148,848,800 |
| Jan 19, 2026 | 6.16 | 6.78 | 6.13 | 6.78 | 6.78 | 10.06% | 73,536,530 |
| Jan 16, 2026 | 6.19 | 6.21 | 5.93 | 6.16 | 6.16 | 0.33% | 49,100,300 |
| Jan 15, 2026 | 6.14 | 6.35 | 6.10 | 6.14 | 6.14 | -0.32% | 49,311,120 |
| Jan 14, 2026 | 5.98 | 6.39 | 5.98 | 6.16 | 6.16 | 2.67% | 72,346,228 |
| Jan 13, 2026 | 6.11 | 6.33 | 6.00 | 6.00 | 6.00 | -2.60% | 61,306,750 |
| Jan 12, 2026 | 6.06 | 6.23 | 5.92 | 6.16 | 6.16 | 1.65% | 68,399,390 |
| Jan 9, 2026 | 6.11 | 6.18 | 5.97 | 6.06 | 6.06 | -0.49% | 65,893,490 |
| Jan 8, 2026 | 6.01 | 6.24 | 5.81 | 6.09 | 6.09 | 1.16% | 98,421,890 |
| Jan 7, 2026 | 5.96 | 6.27 | 5.90 | 6.02 | 6.02 | 0.67% | 125,487,000 |
| Jan 6, 2026 | 5.50 | 5.98 | 5.46 | 5.98 | 5.98 | 9.93% | 86,965,450 |
| Jan 5, 2026 | 5.50 | 5.59 | 5.30 | 5.44 | 5.44 | -1.09% | 59,149,880 |
| Dec 31, 2025 | 5.55 | 5.57 | 5.39 | 5.50 | 5.50 | -1.26% | 46,871,260 |
| Dec 30, 2025 | 5.53 | 5.71 | 5.44 | 5.57 | 5.57 | 0.18% | 56,224,630 |
| Dec 29, 2025 | 5.58 | 5.65 | 5.53 | 5.56 | 5.56 | -0.71% | 60,780,100 |
| Dec 26, 2025 | 5.41 | 5.61 | 5.33 | 5.60 | 5.60 | 3.51% | 70,510,320 |
| Dec 25, 2025 | 5.30 | 5.46 | 5.22 | 5.41 | 5.41 | 2.08% | 78,681,090 |
| Dec 24, 2025 | 5.10 | 5.46 | 5.04 | 5.30 | 5.30 | 4.13% | 94,590,390 |
| Dec 23, 2025 | 5.44 | 5.45 | 5.06 | 5.09 | 5.09 | -6.43% | 121,080,000 |
| Dec 22, 2025 | 5.40 | 5.52 | 5.34 | 5.44 | 5.44 | 0.18% | 99,776,540 |
| Dec 19, 2025 | 5.17 | 5.45 | 5.17 | 5.43 | 5.43 | 5.03% | 131,276,000 |
| Dec 18, 2025 | 4.93 | 5.43 | 4.93 | 5.17 | 5.17 | 4.66% | 150,987,200 |
| Dec 17, 2025 | 4.97 | 5.01 | 4.85 | 4.94 | 4.94 | -1.59% | 60,336,260 |
| Dec 16, 2025 | 4.98 | 5.23 | 4.85 | 5.02 | 5.02 | 2.24% | 133,435,347 |
| Dec 15, 2025 | 4.60 | 5.04 | 4.60 | 4.91 | 4.91 | 7.21% | 112,686,363 |
| Dec 12, 2025 | 4.59 | 4.67 | 4.53 | 4.58 | 4.58 | -0.43% | 25,467,280 |
| Dec 11, 2025 | 4.58 | 4.72 | 4.56 | 4.60 | 4.60 | 0.44% | 33,952,000 |
| Dec 10, 2025 | 4.58 | 4.60 | 4.52 | 4.58 | 4.58 | 0.22% | 18,472,900 |
| Dec 9, 2025 | 4.66 | 4.70 | 4.55 | 4.57 | 4.57 | -2.77% | 27,866,390 |
| Dec 8, 2025 | 4.74 | 4.75 | 4.60 | 4.70 | 4.70 | -0.42% | 33,811,370 |
| Dec 5, 2025 | 4.63 | 4.72 | 4.61 | 4.72 | 4.72 | 1.72% | 25,730,560 |
| Dec 4, 2025 | 4.72 | 4.72 | 4.60 | 4.64 | 4.64 | -2.11% | 29,824,720 |
| Dec 3, 2025 | 4.67 | 4.77 | 4.61 | 4.74 | 4.74 | 1.28% | 38,478,640 |
| Dec 2, 2025 | 4.69 | 4.70 | 4.61 | 4.68 | 4.68 | - | 29,361,900 |
| Dec 1, 2025 | 4.75 | 4.76 | 4.61 | 4.68 | 4.68 | -1.47% | 48,575,150 |
| Nov 28, 2025 | 4.57 | 4.78 | 4.56 | 4.75 | 4.75 | 3.71% | 60,777,050 |
| Nov 27, 2025 | 4.45 | 4.63 | 4.42 | 4.58 | 4.58 | 2.92% | 53,636,560 |
| Nov 26, 2025 | 4.50 | 4.54 | 4.42 | 4.45 | 4.45 | -1.55% | 55,174,920 |
| Nov 25, 2025 | 4.43 | 4.54 | 4.42 | 4.52 | 4.52 | 2.03% | 56,799,620 |
| Nov 24, 2025 | 4.54 | 4.58 | 4.41 | 4.43 | 4.43 | -0.89% | 48,801,010 |
| Nov 21, 2025 | 4.85 | 4.86 | 4.43 | 4.47 | 4.47 | -8.59% | 86,403,108 |
| Nov 20, 2025 | 5.13 | 5.15 | 4.87 | 4.89 | 4.89 | -4.49% | 59,553,030 |
| Nov 19, 2025 | 5.31 | 5.38 | 5.02 | 5.12 | 5.12 | -3.94% | 84,045,740 |
| Nov 18, 2025 | 5.55 | 5.63 | 5.27 | 5.33 | 5.33 | -2.20% | 89,115,770 |
| Nov 17, 2025 | 5.60 | 5.84 | 5.36 | 5.45 | 5.45 | -1.09% | 126,749,000 |
| Nov 14, 2025 | 5.44 | 5.62 | 5.33 | 5.51 | 5.51 | 1.10% | 114,855,900 |
| Nov 13, 2025 | 5.36 | 5.46 | 5.33 | 5.45 | 5.45 | 1.68% | 77,166,110 |
| Nov 12, 2025 | 5.35 | 5.46 | 5.21 | 5.36 | 5.36 | 0.19% | 86,137,530 |
| Nov 11, 2025 | 5.39 | 5.55 | 5.28 | 5.35 | 5.35 | -0.74% | 141,231,100 |
| Nov 10, 2025 | 4.96 | 5.39 | 4.96 | 5.39 | 5.39 | 10.00% | 113,807,200 |
| Nov 7, 2025 | 4.73 | 4.98 | 4.72 | 4.90 | 4.90 | 2.94% | 71,940,970 |
| Nov 6, 2025 | 4.73 | 4.82 | 4.73 | 4.76 | 4.76 | 0.85% | 51,039,850 |
| Nov 5, 2025 | 4.67 | 4.77 | 4.62 | 4.72 | 4.72 | 0.85% | 63,579,210 |
| Nov 4, 2025 | 4.49 | 4.89 | 4.46 | 4.68 | 4.68 | 4.23% | 143,222,900 |
| Nov 3, 2025 | 4.39 | 4.52 | 4.38 | 4.49 | 4.49 | 2.75% | 46,704,750 |
| Oct 31, 2025 | 4.35 | 4.45 | 4.33 | 4.37 | 4.37 | 3.31% | 64,633,780 |
| Oct 30, 2025 | 4.27 | 4.41 | 4.21 | 4.23 | 4.23 | -0.94% | 48,029,250 |
| Oct 29, 2025 | 4.18 | 4.27 | 4.17 | 4.27 | 4.27 | 1.43% | 22,746,510 |
| Oct 28, 2025 | 4.28 | 4.29 | 4.19 | 4.21 | 4.21 | -1.64% | 20,686,600 |
| Oct 27, 2025 | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | -1.38% | 29,623,550 |
| Oct 24, 2025 | 4.37 | 4.38 | 4.32 | 4.34 | 4.34 | -0.91% | 24,237,000 |
| Oct 23, 2025 | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | 0.69% | 24,957,980 |
| Oct 22, 2025 | 4.28 | 4.38 | 4.27 | 4.35 | 4.35 | 1.40% | 38,425,800 |
| Oct 21, 2025 | 4.26 | 4.31 | 4.24 | 4.29 | 4.29 | 0.47% | 39,208,670 |
| Oct 20, 2025 | 4.13 | 4.28 | 4.10 | 4.27 | 4.27 | 4.40% | 49,631,170 |
| Oct 17, 2025 | 4.21 | 4.25 | 4.08 | 4.09 | 4.09 | -2.85% | 41,457,330 |
| Oct 16, 2025 | 4.25 | 4.29 | 4.20 | 4.21 | 4.21 | -1.17% | 35,861,700 |
| Oct 15, 2025 | 4.26 | 4.28 | 4.21 | 4.26 | 4.26 | 0.95% | 33,092,560 |
| Oct 14, 2025 | 4.38 | 4.41 | 4.20 | 4.22 | 4.22 | -3.21% | 59,126,650 |
| Oct 13, 2025 | 4.31 | 4.40 | 4.27 | 4.36 | 4.36 | -3.75% | 75,666,890 |
| Oct 10, 2025 | 4.59 | 4.64 | 4.45 | 4.53 | 4.53 | -5.03% | 127,102,100 |
| Oct 9, 2025 | 4.36 | 4.79 | 4.26 | 4.77 | 4.77 | 9.66% | 185,726,100 |