Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China
· Delayed Price · Currency is CNY 7.91
-0.01 (-0.13%)
Mar 9, 2026, 3:04 PM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.15 | 8.67 | 7.38 | 8.03 | - | 1.39% | 188,043,052 |
| Mar 6, 2026 | 7.38 | 8.09 | 7.29 | 7.92 | 7.92 | 6.88% | 118,443,750 |
| Mar 5, 2026 | 7.42 | 7.53 | 7.23 | 7.41 | 7.41 | 1.51% | 71,998,190 |
| Mar 4, 2026 | 7.65 | 7.84 | 7.22 | 7.30 | 7.30 | -5.81% | 111,482,734 |
| Mar 3, 2026 | 7.95 | 8.09 | 7.51 | 7.75 | 7.75 | -2.27% | 95,080,131 |
| Mar 2, 2026 | 7.61 | 7.94 | 7.45 | 7.93 | 7.93 | 5.31% | 88,167,600 |
| Feb 27, 2026 | 7.38 | 7.64 | 7.30 | 7.53 | 7.53 | - | 47,099,560 |
| Feb 26, 2026 | 7.65 | 7.70 | 7.40 | 7.53 | 7.53 | -1.83% | 61,113,650 |
| Feb 25, 2026 | 7.37 | 7.88 | 7.37 | 7.67 | 7.67 | 3.09% | 90,898,540 |
| Feb 24, 2026 | 7.18 | 7.56 | 7.05 | 7.44 | 7.44 | 4.64% | 87,519,910 |
| Feb 13, 2026 | 7.25 | 7.35 | 7.08 | 7.11 | 7.11 | -1.93% | 59,846,490 |
| Feb 12, 2026 | 7.28 | 7.55 | 7.23 | 7.25 | 7.25 | -1.09% | 74,550,750 |
| Feb 11, 2026 | 7.22 | 7.66 | 7.18 | 7.33 | 7.33 | 1.52% | 102,717,100 |
| Feb 10, 2026 | 6.76 | 7.36 | 6.62 | 7.22 | 7.22 | 6.18% | 136,061,300 |
| Feb 9, 2026 | 6.67 | 6.91 | 6.58 | 6.80 | 6.80 | 3.34% | 83,376,500 |
| Feb 6, 2026 | 6.25 | 6.73 | 6.20 | 6.58 | 6.58 | 3.46% | 102,211,200 |
| Feb 5, 2026 | 6.48 | 6.75 | 6.34 | 6.36 | 6.36 | -2.75% | 88,385,270 |
| Feb 4, 2026 | 6.34 | 6.67 | 6.15 | 6.54 | 6.54 | 3.15% | 100,000,579 |
| Feb 3, 2026 | 6.20 | 6.44 | 6.20 | 6.34 | 6.34 | 0.48% | 119,026,000 |
| Feb 2, 2026 | 6.89 | 6.89 | 6.31 | 6.31 | 6.31 | -9.99% | 118,557,000 |
| Jan 30, 2026 | 6.72 | 7.17 | 6.46 | 7.01 | 7.01 | 3.85% | 166,462,600 |
| Jan 29, 2026 | 6.50 | 6.88 | 6.45 | 6.75 | 6.75 | 5.63% | 156,269,000 |
| Jan 28, 2026 | 6.21 | 6.59 | 6.13 | 6.39 | 6.39 | 2.57% | 122,167,300 |
| Jan 27, 2026 | 6.27 | 6.38 | 6.10 | 6.23 | 6.23 | -1.58% | 97,924,270 |
| Jan 26, 2026 | 6.34 | 6.48 | 6.24 | 6.33 | 6.33 | -1.25% | 95,519,470 |
| Jan 23, 2026 | 6.22 | 6.51 | 6.21 | 6.41 | 6.41 | 3.05% | 125,931,700 |
| Jan 22, 2026 | 6.00 | 6.33 | 6.00 | 6.22 | 6.22 | 3.84% | 122,448,400 |
| Jan 21, 2026 | 6.09 | 6.12 | 5.93 | 5.99 | 5.99 | -2.28% | 102,077,170 |
| Jan 20, 2026 | 5.81 | 6.25 | 5.80 | 6.13 | 6.13 | 4.97% | 183,434,100 |
| Jan 19, 2026 | 5.43 | 5.93 | 5.36 | 5.84 | 5.84 | 7.16% | 145,673,500 |
| Jan 16, 2026 | 5.63 | 5.64 | 5.42 | 5.45 | 5.45 | -3.54% | 81,328,800 |
| Jan 15, 2026 | 5.51 | 5.79 | 5.49 | 5.65 | 5.65 | 1.62% | 108,219,000 |
| Jan 14, 2026 | 5.47 | 5.70 | 5.43 | 5.56 | 5.56 | 1.65% | 132,048,000 |
| Jan 13, 2026 | 5.39 | 5.55 | 5.34 | 5.47 | 5.47 | 0.92% | 100,811,700 |
| Jan 12, 2026 | 5.32 | 5.64 | 5.29 | 5.42 | 5.42 | 1.31% | 112,514,300 |
| Jan 9, 2026 | 5.37 | 5.46 | 5.31 | 5.35 | 5.35 | -0.37% | 86,723,350 |
| Jan 8, 2026 | 5.47 | 5.52 | 5.32 | 5.37 | 5.37 | -2.19% | 112,017,700 |
| Jan 7, 2026 | 5.37 | 5.83 | 5.36 | 5.49 | 5.49 | 1.29% | 280,437,500 |
| Jan 6, 2026 | 5.10 | 5.42 | 5.10 | 5.42 | 5.42 | 9.94% | 106,769,100 |
| Jan 5, 2026 | 4.99 | 5.05 | 4.91 | 4.93 | 4.93 | -1.00% | 47,775,740 |
| Dec 31, 2025 | 5.09 | 5.12 | 4.96 | 4.98 | 4.98 | -3.30% | 58,670,500 |
| Dec 30, 2025 | 4.79 | 5.19 | 4.78 | 5.15 | 5.15 | 7.29% | 125,150,982 |
| Dec 29, 2025 | 4.73 | 4.98 | 4.71 | 4.80 | 4.80 | 1.05% | 58,545,450 |
| Dec 26, 2025 | 4.70 | 4.77 | 4.69 | 4.75 | 4.75 | 0.64% | 32,711,000 |
| Dec 25, 2025 | 4.76 | 4.78 | 4.70 | 4.72 | 4.72 | -0.84% | 22,628,900 |
| Dec 24, 2025 | 4.60 | 4.78 | 4.57 | 4.76 | 4.76 | 3.48% | 39,135,500 |
| Dec 23, 2025 | 4.64 | 4.65 | 4.59 | 4.60 | 4.60 | -1.08% | 19,169,640 |
| Dec 22, 2025 | 4.65 | 4.67 | 4.62 | 4.65 | 4.65 | - | 23,159,500 |
| Dec 19, 2025 | 4.58 | 4.66 | 4.56 | 4.65 | 4.65 | 1.53% | 23,539,250 |
| Dec 18, 2025 | 4.55 | 4.65 | 4.52 | 4.58 | 4.58 | 0.44% | 23,988,087 |
| Dec 17, 2025 | 4.48 | 4.58 | 4.45 | 4.56 | 4.56 | 1.79% | 32,998,810 |
| Dec 16, 2025 | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | -2.40% | 48,845,600 |
| Dec 15, 2025 | 4.59 | 4.61 | 4.55 | 4.59 | 4.59 | -0.43% | 32,201,920 |
| Dec 12, 2025 | 4.64 | 4.66 | 4.60 | 4.61 | 4.61 | -0.86% | 26,460,700 |
| Dec 11, 2025 | 4.73 | 4.73 | 4.64 | 4.65 | 4.65 | -1.69% | 25,051,520 |
| Dec 10, 2025 | 4.67 | 4.74 | 4.66 | 4.73 | 4.73 | 0.64% | 20,050,400 |
| Dec 9, 2025 | 4.75 | 4.75 | 4.68 | 4.70 | 4.70 | -1.26% | 28,373,600 |
| Dec 8, 2025 | 4.85 | 4.85 | 4.74 | 4.76 | 4.76 | -1.04% | 34,167,270 |
| Dec 5, 2025 | 4.74 | 4.83 | 4.72 | 4.81 | 4.81 | 1.26% | 25,293,130 |
| Dec 4, 2025 | 4.74 | 4.77 | 4.68 | 4.75 | 4.75 | - | 31,630,000 |
| Dec 3, 2025 | 4.76 | 4.79 | 4.73 | 4.75 | 4.75 | -0.42% | 24,219,300 |
| Dec 2, 2025 | 4.80 | 4.81 | 4.75 | 4.77 | 4.77 | -1.04% | 24,868,610 |
| Dec 1, 2025 | 4.80 | 4.93 | 4.78 | 4.82 | 4.82 | 0.84% | 49,999,500 |
| Nov 28, 2025 | 4.70 | 4.78 | 4.69 | 4.78 | 4.78 | 1.70% | 35,552,300 |
| Nov 27, 2025 | 4.73 | 4.76 | 4.69 | 4.70 | 4.70 | -0.63% | 29,075,100 |
| Nov 26, 2025 | 4.69 | 4.78 | 4.68 | 4.73 | 4.73 | 0.64% | 37,467,940 |
| Nov 25, 2025 | 4.65 | 4.73 | 4.62 | 4.70 | 4.70 | 1.51% | 53,402,600 |
| Nov 24, 2025 | 4.67 | 4.70 | 4.60 | 4.63 | 4.63 | -0.43% | 58,605,070 |
| Nov 21, 2025 | 4.86 | 4.88 | 4.64 | 4.65 | 4.65 | -5.49% | 101,326,200 |
| Nov 20, 2025 | 5.16 | 5.16 | 4.89 | 4.92 | 4.92 | -4.84% | 93,019,650 |
| Nov 19, 2025 | 5.15 | 5.28 | 5.10 | 5.17 | 5.17 | 0.58% | 50,299,060 |
| Nov 18, 2025 | 5.32 | 5.34 | 5.12 | 5.14 | 5.14 | -3.38% | 57,868,650 |
| Nov 17, 2025 | 5.25 | 5.36 | 5.19 | 5.32 | 5.32 | 1.33% | 66,272,900 |
| Nov 14, 2025 | 5.30 | 5.41 | 5.25 | 5.25 | 5.25 | -1.87% | 70,035,200 |
| Nov 13, 2025 | 5.08 | 5.44 | 5.08 | 5.35 | 5.35 | 5.11% | 109,783,900 |
| Nov 12, 2025 | 5.15 | 5.17 | 5.08 | 5.09 | 5.09 | -1.36% | 64,696,650 |
| Nov 11, 2025 | 4.98 | 5.20 | 4.96 | 5.16 | 5.16 | 3.20% | 102,178,900 |
| Nov 10, 2025 | 4.91 | 5.05 | 4.90 | 5.00 | 5.00 | 2.25% | 104,801,500 |
| Nov 7, 2025 | 4.74 | 4.91 | 4.73 | 4.89 | 4.89 | 2.95% | 93,920,900 |
| Nov 6, 2025 | 4.71 | 4.77 | 4.68 | 4.75 | 4.75 | 1.06% | 36,160,300 |
| Nov 5, 2025 | 4.65 | 4.73 | 4.64 | 4.70 | 4.70 | 0.64% | 28,685,110 |
| Nov 4, 2025 | 4.69 | 4.71 | 4.66 | 4.67 | 4.67 | -0.85% | 20,647,400 |
| Nov 3, 2025 | 4.69 | 4.72 | 4.65 | 4.71 | 4.71 | 0.21% | 22,771,000 |
| Oct 31, 2025 | 4.67 | 4.71 | 4.66 | 4.70 | 4.70 | 0.64% | 24,171,300 |
| Oct 30, 2025 | 4.70 | 4.71 | 4.64 | 4.67 | 4.67 | -0.64% | 26,417,000 |
| Oct 29, 2025 | 4.69 | 4.70 | 4.62 | 4.70 | 4.70 | - | 29,191,300 |
| Oct 28, 2025 | 4.73 | 4.73 | 4.69 | 4.70 | 4.70 | -0.63% | 21,841,900 |
| Oct 27, 2025 | 4.73 | 4.76 | 4.70 | 4.73 | 4.73 | - | 35,172,650 |
| Oct 24, 2025 | 4.76 | 4.85 | 4.72 | 4.73 | 4.73 | -0.42% | 60,526,300 |
| Oct 23, 2025 | 4.65 | 4.76 | 4.62 | 4.75 | 4.75 | 2.15% | 48,977,750 |
| Oct 22, 2025 | 4.64 | 4.67 | 4.62 | 4.65 | 4.65 | 0.22% | 19,485,500 |
| Oct 21, 2025 | 4.59 | 4.67 | 4.57 | 4.64 | 4.64 | 1.09% | 29,748,270 |
| Oct 20, 2025 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | 0.88% | 27,524,770 |
| Oct 17, 2025 | 4.62 | 4.68 | 4.55 | 4.55 | 4.55 | -1.73% | 32,596,300 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.62 | 4.63 | 4.63 | -1.07% | 23,948,700 |
| Oct 15, 2025 | 4.66 | 4.73 | 4.63 | 4.68 | 4.68 | 0.21% | 30,849,750 |
| Oct 14, 2025 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | -0.64% | 35,564,570 |
| Oct 13, 2025 | 4.62 | 4.71 | 4.58 | 4.70 | 4.70 | -0.63% | 37,997,360 |
| Oct 10, 2025 | 4.69 | 4.78 | 4.66 | 4.73 | 4.73 | 0.64% | 53,759,310 |
| Oct 9, 2025 | 4.62 | 4.72 | 4.61 | 4.70 | 4.70 | 2.17% | 44,778,340 |