Xinjiang Zhongtai Chemical Co., Ltd. (SHE:002092)
China
· Delayed Price · Currency is CNY 6.93
-0.01 (-0.14%)
Apr 29, 2026, 3:04 PM CST
SHE:002092 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.20 | 6.99 | 6.20 | 6.94 | - | - | 20,466,300 |
| Apr 28, 2026 | 6.70 | 7.10 | 6.59 | 6.94 | 6.94 | 3.12% | 104,977,834 |
| Apr 27, 2026 | 6.28 | 6.80 | 6.20 | 6.73 | 6.73 | 0.90% | 121,685,558 |
| Apr 24, 2026 | 6.20 | 6.77 | 6.18 | 6.67 | 6.67 | 7.93% | 138,454,091 |
| Apr 23, 2026 | 6.08 | 6.32 | 6.07 | 6.18 | 6.18 | 1.31% | 65,188,200 |
| Apr 22, 2026 | 6.10 | 6.14 | 6.06 | 6.10 | 6.10 | -0.16% | 36,514,466 |
| Apr 21, 2026 | 6.21 | 6.23 | 6.07 | 6.11 | 6.11 | -1.45% | 46,576,700 |
| Apr 20, 2026 | 6.28 | 6.30 | 6.13 | 6.20 | 6.20 | -1.12% | 52,405,871 |
| Apr 17, 2026 | 6.31 | 6.35 | 6.24 | 6.27 | 6.27 | -1.10% | 41,527,800 |
| Apr 16, 2026 | 6.30 | 6.34 | 6.20 | 6.34 | 6.34 | 0.16% | 47,821,400 |
| Apr 15, 2026 | 6.55 | 6.57 | 6.27 | 6.33 | 6.33 | -3.95% | 81,593,000 |
| Apr 14, 2026 | 6.68 | 6.70 | 6.49 | 6.59 | 6.59 | -2.37% | 78,820,800 |
| Apr 13, 2026 | 6.72 | 6.78 | 6.45 | 6.75 | 6.75 | 1.20% | 78,238,700 |
| Apr 10, 2026 | 6.67 | 6.73 | 6.53 | 6.67 | 6.67 | -1.19% | 61,316,300 |
| Apr 9, 2026 | 6.62 | 6.78 | 6.59 | 6.75 | 6.75 | 1.96% | 76,891,200 |
| Apr 8, 2026 | 6.70 | 6.73 | 6.53 | 6.62 | 6.62 | -4.75% | 117,738,800 |
| Apr 7, 2026 | 6.32 | 6.95 | 6.31 | 6.95 | 6.95 | 9.97% | 109,273,800 |
| Apr 3, 2026 | 6.66 | 6.70 | 6.23 | 6.32 | 6.32 | -4.96% | 83,188,650 |
| Apr 2, 2026 | 6.76 | 6.91 | 6.61 | 6.65 | 6.65 | -1.92% | 68,288,700 |
| Apr 1, 2026 | 7.04 | 7.05 | 6.77 | 6.78 | 6.78 | -2.02% | 64,124,200 |
| Mar 31, 2026 | 7.21 | 7.33 | 6.90 | 6.92 | 6.92 | -4.81% | 75,959,900 |
| Mar 30, 2026 | 7.18 | 7.40 | 7.06 | 7.27 | 7.27 | 1.68% | 84,837,900 |
| Mar 27, 2026 | 6.94 | 7.26 | 6.91 | 7.15 | 7.15 | 1.27% | 73,561,401 |
| Mar 26, 2026 | 7.12 | 7.36 | 6.95 | 7.06 | 7.06 | - | 97,511,700 |
| Mar 25, 2026 | 7.09 | 7.19 | 6.82 | 7.06 | 7.06 | -3.16% | 106,939,100 |
| Mar 24, 2026 | 7.32 | 7.44 | 7.04 | 7.29 | 7.29 | -0.95% | 81,647,950 |
| Mar 23, 2026 | 7.03 | 7.71 | 7.00 | 7.36 | 7.36 | 3.23% | 154,342,500 |
| Mar 20, 2026 | 7.57 | 7.58 | 7.03 | 7.13 | 7.13 | -7.28% | 139,708,400 |
| Mar 19, 2026 | 8.25 | 8.35 | 7.59 | 7.69 | 7.69 | -4.59% | 139,316,600 |
| Mar 18, 2026 | 7.91 | 8.18 | 7.73 | 8.06 | 8.06 | 2.03% | 102,725,600 |
| Mar 17, 2026 | 8.05 | 8.41 | 7.84 | 7.90 | 7.90 | -3.42% | 113,015,700 |
| Mar 16, 2026 | 8.69 | 8.95 | 7.92 | 8.18 | 8.18 | -3.88% | 173,106,600 |
| Mar 13, 2026 | 8.70 | 8.98 | 8.43 | 8.51 | 8.51 | 0.12% | 160,794,400 |
| Mar 12, 2026 | 8.33 | 8.90 | 8.26 | 8.50 | 8.50 | 4.94% | 244,174,800 |
| Mar 11, 2026 | 7.36 | 8.10 | 7.31 | 8.10 | 8.10 | 10.05% | 176,137,200 |
| Mar 10, 2026 | 7.48 | 7.82 | 7.22 | 7.36 | 7.36 | -6.95% | 179,170,080 |
| Mar 9, 2026 | 8.15 | 8.67 | 7.88 | 7.91 | 7.91 | -0.13% | 238,728,300 |
| 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 |