Xinxiang Chemical Fiber Co., Ltd. (SHE:000949)
China
· Delayed Price · Currency is CNY 7.84
+0.05 (0.64%)
Apr 29, 2026, 3:04 PM CST
Xinxiang Chemical Fiber Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.02 | 8.02 | 7.46 | 7.76 | - | -0.39% | 38,387,400 |
| Apr 28, 2026 | 7.81 | 7.87 | 7.64 | 7.79 | 7.79 | -0.13% | 34,453,880 |
| Apr 27, 2026 | 7.81 | 7.95 | 7.58 | 7.80 | 7.80 | -1.02% | 43,104,410 |
| Apr 24, 2026 | 8.02 | 8.25 | 7.81 | 7.88 | 7.88 | -3.08% | 63,915,701 |
| Apr 23, 2026 | 8.10 | 8.23 | 7.77 | 8.13 | 8.13 | 0.12% | 74,340,830 |
| Apr 22, 2026 | 8.06 | 8.21 | 7.94 | 8.12 | 8.12 | 1.37% | 71,147,380 |
| Apr 21, 2026 | 8.00 | 8.15 | 7.82 | 8.01 | 8.01 | -0.37% | 101,544,800 |
| Apr 20, 2026 | 7.27 | 8.04 | 7.13 | 8.04 | 8.04 | 9.99% | 127,900,800 |
| Apr 17, 2026 | 7.35 | 7.55 | 7.28 | 7.31 | 7.31 | -1.62% | 40,352,180 |
| Apr 16, 2026 | 7.40 | 7.49 | 7.26 | 7.43 | 7.43 | 0.41% | 45,771,010 |
| Apr 15, 2026 | 7.39 | 7.54 | 7.17 | 7.40 | 7.40 | 0.41% | 57,760,050 |
| Apr 14, 2026 | 7.78 | 7.80 | 7.27 | 7.37 | 7.37 | -4.78% | 84,346,260 |
| Apr 13, 2026 | 7.69 | 7.83 | 7.57 | 7.74 | 7.74 | -0.39% | 60,414,018 |
| Apr 10, 2026 | 7.61 | 7.87 | 7.60 | 7.77 | 7.77 | 2.51% | 83,810,690 |
| Apr 9, 2026 | 7.31 | 7.68 | 7.25 | 7.58 | 7.58 | 3.13% | 94,243,440 |
| Apr 8, 2026 | 6.80 | 7.42 | 6.73 | 7.35 | 7.35 | 8.73% | 100,136,659 |
| Apr 7, 2026 | 6.31 | 6.78 | 6.29 | 6.76 | 6.76 | 6.46% | 74,528,220 |
| Apr 3, 2026 | 6.35 | 6.40 | 6.11 | 6.35 | 6.35 | -0.47% | 51,936,441 |
| Apr 2, 2026 | 6.70 | 6.70 | 6.31 | 6.38 | 6.38 | -4.63% | 55,637,430 |
| Apr 1, 2026 | 6.66 | 6.83 | 6.63 | 6.69 | 6.69 | 2.14% | 55,988,820 |
| Mar 31, 2026 | 6.70 | 6.84 | 6.46 | 6.55 | 6.55 | -2.24% | 54,559,110 |
| Mar 30, 2026 | 6.62 | 6.76 | 6.55 | 6.70 | 6.70 | 0.15% | 38,907,541 |
| Mar 27, 2026 | 6.55 | 6.83 | 6.51 | 6.69 | 6.69 | 0.75% | 32,979,250 |
| Mar 26, 2026 | 6.86 | 7.02 | 6.59 | 6.64 | 6.64 | -3.49% | 50,036,480 |
| Mar 25, 2026 | 6.83 | 7.01 | 6.78 | 6.88 | 6.88 | 1.62% | 47,600,730 |
| Mar 24, 2026 | 6.63 | 6.78 | 6.47 | 6.77 | 6.77 | 4.31% | 58,053,502 |
| Mar 23, 2026 | 6.70 | 6.84 | 6.40 | 6.49 | 6.49 | -6.75% | 88,362,660 |
| Mar 20, 2026 | 6.97 | 7.20 | 6.95 | 6.96 | 6.96 | 0.87% | 79,607,430 |
| Mar 19, 2026 | 7.14 | 7.18 | 6.81 | 6.90 | 6.90 | -3.77% | 73,089,250 |
| Mar 18, 2026 | 7.22 | 7.27 | 6.78 | 7.17 | 7.17 | -1.51% | 97,025,470 |
| Mar 17, 2026 | 7.41 | 7.76 | 7.26 | 7.28 | 7.28 | -3.19% | 87,163,560 |
| Mar 16, 2026 | 7.36 | 7.75 | 7.17 | 7.52 | 7.52 | 0.13% | 109,109,000 |
| Mar 13, 2026 | 7.41 | 7.78 | 7.15 | 7.51 | 7.51 | 0.54% | 135,679,600 |
| Mar 12, 2026 | 7.74 | 7.91 | 7.37 | 7.47 | 7.47 | -2.86% | 128,906,800 |
| Mar 11, 2026 | 7.60 | 7.76 | 7.33 | 7.69 | 7.69 | 1.32% | 166,455,800 |
| Mar 10, 2026 | 6.90 | 7.59 | 6.82 | 7.59 | 7.59 | 10.00% | 106,510,100 |
| 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 |