Shaanxi Xinghua Chemistry Co.,Ltd (SHE:002109)
China
· Delayed Price · Currency is CNY 4.510
-0.250 (-5.25%)
Mar 10, 2026, 3:04 PM CST
SHE:002109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.90 | 5.03 | 4.71 | 4.76 | 4.76 | 2.59% | 98,366,050 |
| Mar 6, 2026 | 4.20 | 4.73 | 4.13 | 4.64 | 4.64 | 6.18% | 96,220,026 |
| Mar 5, 2026 | 4.61 | 4.62 | 4.21 | 4.37 | 4.37 | -6.62% | 108,731,000 |
| Mar 4, 2026 | 4.59 | 4.76 | 4.41 | 4.68 | 4.68 | -1.89% | 107,562,300 |
| Mar 3, 2026 | 4.84 | 5.17 | 4.55 | 4.77 | 4.77 | -1.45% | 180,802,800 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.63 | 4.84 | 4.84 | 10.00% | 62,458,380 |
| Feb 27, 2026 | 4.39 | 4.59 | 4.34 | 4.40 | 4.40 | 1.62% | 26,057,000 |
| Feb 26, 2026 | 4.48 | 4.51 | 4.32 | 4.33 | 4.33 | -2.48% | 22,481,130 |
| Feb 25, 2026 | 4.47 | 4.68 | 4.42 | 4.44 | 4.44 | 0.23% | 34,121,330 |
| Feb 24, 2026 | 4.26 | 4.49 | 4.26 | 4.43 | 4.43 | 6.75% | 32,960,270 |
| Feb 13, 2026 | 4.29 | 4.30 | 4.13 | 4.15 | 4.15 | -2.35% | 13,721,650 |
| Feb 12, 2026 | 4.40 | 4.48 | 4.25 | 4.25 | 4.25 | -3.19% | 14,832,843 |
| Feb 11, 2026 | 4.34 | 4.48 | 4.29 | 4.39 | 4.39 | 1.86% | 14,093,300 |
| Feb 10, 2026 | 4.41 | 4.41 | 4.28 | 4.31 | 4.31 | -1.37% | 15,409,570 |
| Feb 9, 2026 | 4.30 | 4.49 | 4.28 | 4.37 | 4.37 | 1.86% | 29,295,900 |
| Feb 6, 2026 | 4.13 | 4.35 | 4.09 | 4.29 | 4.29 | 3.62% | 22,117,250 |
| Feb 5, 2026 | 4.23 | 4.28 | 4.12 | 4.14 | 4.14 | -2.13% | 12,622,130 |
| Feb 4, 2026 | 4.08 | 4.23 | 4.04 | 4.23 | 4.23 | 3.93% | 15,542,050 |
| Feb 3, 2026 | 3.98 | 4.10 | 3.95 | 4.07 | 4.07 | 3.04% | 16,219,850 |
| Feb 2, 2026 | 4.15 | 4.18 | 3.94 | 3.95 | 3.95 | -5.73% | 23,083,400 |
| Jan 30, 2026 | 4.25 | 4.26 | 4.07 | 4.19 | 4.19 | -2.33% | 34,231,720 |
| Jan 29, 2026 | 4.25 | 4.35 | 4.20 | 4.29 | 4.29 | 1.18% | 36,662,315 |
| Jan 28, 2026 | 4.11 | 4.34 | 4.06 | 4.24 | 4.24 | 2.91% | 35,749,090 |
| Jan 27, 2026 | 4.03 | 4.16 | 4.00 | 4.12 | 4.12 | 1.98% | 28,290,250 |
| Jan 26, 2026 | 4.00 | 4.07 | 3.99 | 4.04 | 4.04 | 0.75% | 18,860,830 |
| Jan 23, 2026 | 3.97 | 4.01 | 3.92 | 4.01 | 4.01 | 1.52% | 16,737,400 |
| Jan 22, 2026 | 3.88 | 3.96 | 3.83 | 3.95 | 3.95 | 1.80% | 15,839,640 |
| Jan 21, 2026 | 3.86 | 3.91 | 3.79 | 3.88 | 3.88 | -0.26% | 18,711,500 |
| Jan 20, 2026 | 3.84 | 3.91 | 3.81 | 3.89 | 3.89 | 1.04% | 13,355,700 |
| Jan 19, 2026 | 3.69 | 3.87 | 3.69 | 3.85 | 3.85 | 3.77% | 14,496,400 |
| Jan 16, 2026 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | -2.11% | 11,716,750 |
| Jan 15, 2026 | 3.82 | 3.85 | 3.75 | 3.79 | 3.79 | -1.30% | 10,849,010 |
| Jan 14, 2026 | 3.90 | 3.93 | 3.80 | 3.84 | 3.84 | -1.29% | 19,257,160 |
| Jan 13, 2026 | 3.87 | 3.99 | 3.84 | 3.89 | 3.89 | 1.30% | 26,229,250 |
| Jan 12, 2026 | 3.83 | 3.91 | 3.77 | 3.84 | 3.84 | 1.32% | 17,792,270 |
| Jan 9, 2026 | 3.72 | 3.87 | 3.71 | 3.79 | 3.79 | 1.61% | 19,896,390 |
| Jan 8, 2026 | 3.74 | 3.77 | 3.71 | 3.73 | 3.73 | -1.32% | 13,624,420 |
| Jan 7, 2026 | 3.87 | 3.87 | 3.72 | 3.78 | 3.78 | -2.07% | 20,949,685 |
| Jan 6, 2026 | 3.55 | 3.89 | 3.55 | 3.86 | 3.86 | 8.12% | 39,984,150 |
| Jan 5, 2026 | 3.57 | 3.58 | 3.54 | 3.57 | 3.57 | 0.56% | 8,392,231 |
| Dec 31, 2025 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | -0.28% | 9,223,950 |
| Dec 30, 2025 | 3.56 | 3.59 | 3.54 | 3.56 | 3.56 | -0.28% | 8,536,871 |
| Dec 29, 2025 | 3.61 | 3.62 | 3.56 | 3.57 | 3.57 | -1.11% | 5,898,800 |
| Dec 26, 2025 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | - | 10,158,834 |
| Dec 25, 2025 | 3.62 | 3.63 | 3.60 | 3.61 | 3.61 | -0.28% | 8,654,300 |
| Dec 24, 2025 | 3.60 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 7,187,900 |
| Dec 23, 2025 | 3.68 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 12,641,320 |
| Dec 22, 2025 | 3.65 | 3.71 | 3.64 | 3.70 | 3.70 | 1.93% | 12,250,370 |
| Dec 19, 2025 | 3.57 | 3.64 | 3.54 | 3.63 | 3.63 | 1.68% | 12,543,260 |
| Dec 18, 2025 | 3.55 | 3.64 | 3.55 | 3.57 | 3.57 | - | 9,428,750 |
| Dec 17, 2025 | 3.51 | 3.63 | 3.46 | 3.57 | 3.57 | 1.71% | 16,446,200 |
| Dec 16, 2025 | 3.59 | 3.62 | 3.50 | 3.51 | 3.51 | -2.23% | 13,000,300 |
| Dec 15, 2025 | 3.54 | 3.63 | 3.47 | 3.59 | 3.59 | 0.56% | 14,889,412 |
| Dec 12, 2025 | 3.54 | 3.63 | 3.53 | 3.57 | 3.57 | -0.83% | 23,726,610 |
| Dec 11, 2025 | 3.65 | 3.89 | 3.58 | 3.60 | 3.60 | -0.83% | 41,164,900 |
| Dec 10, 2025 | 3.61 | 3.64 | 3.58 | 3.63 | 3.63 | 0.55% | 11,677,300 |
| Dec 9, 2025 | 3.74 | 3.75 | 3.61 | 3.61 | 3.61 | -3.73% | 13,158,400 |
| Dec 8, 2025 | 3.73 | 3.79 | 3.72 | 3.75 | 3.75 | 0.81% | 10,967,960 |
| Dec 5, 2025 | 3.66 | 3.75 | 3.62 | 3.72 | 3.72 | 1.36% | 10,601,210 |
| Dec 4, 2025 | 3.80 | 3.82 | 3.65 | 3.67 | 3.67 | -2.91% | 13,907,600 |
| Dec 3, 2025 | 3.80 | 3.83 | 3.74 | 3.78 | 3.78 | -0.53% | 12,646,650 |
| Dec 2, 2025 | 3.79 | 3.82 | 3.72 | 3.80 | 3.80 | 0.26% | 14,275,760 |
| Dec 1, 2025 | 3.72 | 3.95 | 3.72 | 3.79 | 3.79 | 1.61% | 25,302,560 |
| Nov 28, 2025 | 3.61 | 3.87 | 3.58 | 3.73 | 3.73 | 3.32% | 31,162,230 |
| Nov 27, 2025 | 3.57 | 3.69 | 3.50 | 3.61 | 3.61 | 1.98% | 20,694,540 |
| Nov 26, 2025 | 3.55 | 3.63 | 3.53 | 3.54 | 3.54 | -0.28% | 15,241,100 |
| Nov 25, 2025 | 3.55 | 3.57 | 3.50 | 3.55 | 3.55 | 1.14% | 12,691,650 |
| Nov 24, 2025 | 3.53 | 3.59 | 3.48 | 3.51 | 3.51 | 0.57% | 19,493,800 |
| Nov 21, 2025 | 3.82 | 3.85 | 3.49 | 3.49 | 3.49 | -9.59% | 33,675,200 |
| Nov 20, 2025 | 3.94 | 3.96 | 3.83 | 3.86 | 3.86 | -1.53% | 13,468,150 |
| Nov 19, 2025 | 3.95 | 3.97 | 3.86 | 3.92 | 3.92 | -0.51% | 12,283,610 |
| Nov 18, 2025 | 4.01 | 4.04 | 3.90 | 3.94 | 3.94 | -2.48% | 18,104,280 |
| Nov 17, 2025 | 4.03 | 4.06 | 4.00 | 4.04 | 4.04 | 0.25% | 14,613,900 |
| Nov 14, 2025 | 4.00 | 4.12 | 3.97 | 4.03 | 4.03 | 0.25% | 23,848,900 |
| Nov 13, 2025 | 3.99 | 4.04 | 3.95 | 4.02 | 4.02 | 0.75% | 16,595,280 |
| Nov 12, 2025 | 4.01 | 4.05 | 3.91 | 3.99 | 3.99 | -0.50% | 19,297,500 |
| Nov 11, 2025 | 3.94 | 4.03 | 3.92 | 4.01 | 4.01 | 1.52% | 21,167,070 |
| Nov 10, 2025 | 3.93 | 3.98 | 3.87 | 3.95 | 3.95 | 1.28% | 24,300,580 |
| Nov 7, 2025 | 3.85 | 3.92 | 3.82 | 3.90 | 3.90 | 1.30% | 21,619,840 |
| Nov 6, 2025 | 3.78 | 3.87 | 3.76 | 3.85 | 3.85 | 1.85% | 22,231,390 |
| Nov 5, 2025 | 3.70 | 3.84 | 3.68 | 3.78 | 3.78 | 1.07% | 18,207,640 |
| Nov 4, 2025 | 3.75 | 3.80 | 3.70 | 3.74 | 3.74 | -0.53% | 20,085,600 |
| Nov 3, 2025 | 3.71 | 3.82 | 3.71 | 3.76 | 3.76 | 1.62% | 21,201,450 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.61 | 3.70 | 3.70 | 0.54% | 17,063,760 |
| Oct 30, 2025 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | -1.87% | 9,546,450 |
| Oct 29, 2025 | 3.71 | 3.75 | 3.67 | 3.75 | 3.75 | 0.81% | 10,859,430 |
| Oct 28, 2025 | 3.77 | 3.77 | 3.70 | 3.72 | 3.72 | -1.33% | 12,372,210 |
| Oct 27, 2025 | 3.79 | 3.82 | 3.73 | 3.77 | 3.77 | -0.53% | 16,333,170 |
| Oct 24, 2025 | 3.91 | 3.97 | 3.77 | 3.79 | 3.79 | -3.56% | 24,046,370 |
| Oct 23, 2025 | 3.81 | 3.98 | 3.81 | 3.93 | 3.93 | 3.15% | 28,251,500 |
| Oct 22, 2025 | 3.80 | 3.84 | 3.80 | 3.81 | 3.81 | -0.26% | 11,519,450 |
| Oct 21, 2025 | 3.74 | 3.83 | 3.71 | 3.82 | 3.82 | 2.69% | 20,415,970 |
| Oct 20, 2025 | 3.77 | 3.78 | 3.70 | 3.72 | 3.72 | -0.80% | 12,149,100 |
| Oct 17, 2025 | 3.66 | 3.76 | 3.65 | 3.75 | 3.75 | 1.90% | 18,101,100 |
| Oct 16, 2025 | 3.77 | 3.77 | 3.67 | 3.68 | 3.68 | -2.13% | 12,280,100 |
| Oct 15, 2025 | 3.74 | 3.82 | 3.71 | 3.76 | 3.76 | 0.53% | 15,127,750 |
| Oct 14, 2025 | 3.77 | 3.82 | 3.71 | 3.74 | 3.74 | -0.80% | 16,675,650 |
| Oct 13, 2025 | 3.68 | 3.79 | 3.60 | 3.77 | 3.77 | -0.79% | 12,879,880 |
| Oct 10, 2025 | 3.74 | 3.82 | 3.71 | 3.80 | 3.80 | 1.33% | 16,562,550 |
| Oct 9, 2025 | 3.72 | 3.76 | 3.68 | 3.75 | 3.75 | 1.08% | 14,185,480 |