Shaanxi Xinghua Chemistry Co.,Ltd (SHE:002109)
China
· Delayed Price · Currency is CNY 4.040
+0.120 (3.06%)
Apr 29, 2026, 3:56 PM CST
SHE:002109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.89 | 4.06 | 3.88 | 4.04 | - | 3.06% | 35,581,600 |
| Apr 28, 2026 | 3.84 | 3.94 | 3.83 | 3.92 | 3.92 | 1.29% | 25,321,500 |
| Apr 27, 2026 | 3.90 | 3.90 | 3.73 | 3.87 | 3.87 | -1.78% | 35,924,300 |
| Apr 24, 2026 | 3.89 | 4.03 | 3.87 | 3.94 | 3.94 | 0.51% | 40,776,950 |
| Apr 23, 2026 | 3.87 | 3.97 | 3.87 | 3.92 | 3.92 | 0.77% | 29,271,900 |
| Apr 22, 2026 | 3.87 | 3.92 | 3.83 | 3.89 | 3.89 | 0.78% | 29,435,100 |
| Apr 21, 2026 | 3.88 | 3.92 | 3.81 | 3.86 | 3.86 | -1.28% | 29,021,800 |
| Apr 20, 2026 | 3.92 | 3.93 | 3.86 | 3.91 | 3.91 | - | 26,616,810 |
| Apr 17, 2026 | 3.97 | 4.00 | 3.85 | 3.91 | 3.91 | -1.51% | 35,516,170 |
| Apr 16, 2026 | 4.00 | 4.00 | 3.93 | 3.97 | 3.97 | -1.00% | 31,909,360 |
| Apr 15, 2026 | 4.15 | 4.17 | 3.98 | 4.01 | 4.01 | -4.07% | 50,680,430 |
| Apr 14, 2026 | 4.25 | 4.29 | 4.14 | 4.18 | 4.18 | -2.79% | 42,990,750 |
| Apr 13, 2026 | 4.28 | 4.35 | 4.10 | 4.30 | 4.30 | 3.37% | 63,496,130 |
| Apr 10, 2026 | 4.25 | 4.28 | 4.15 | 4.16 | 4.16 | -2.35% | 41,160,870 |
| Apr 9, 2026 | 4.38 | 4.40 | 4.17 | 4.26 | 4.26 | -0.93% | 55,736,800 |
| Apr 8, 2026 | 4.21 | 4.33 | 4.20 | 4.30 | 4.30 | -3.59% | 88,149,430 |
| Apr 7, 2026 | 4.07 | 4.46 | 4.02 | 4.46 | 4.46 | 10.12% | 65,778,870 |
| Apr 3, 2026 | 4.37 | 4.41 | 4.05 | 4.05 | 4.05 | -10.00% | 80,807,118 |
| Apr 2, 2026 | 4.44 | 4.70 | 4.41 | 4.50 | 4.50 | 2.27% | 76,185,230 |
| Apr 1, 2026 | 4.49 | 4.55 | 4.35 | 4.40 | 4.40 | -2.44% | 62,706,426 |
| Mar 31, 2026 | 4.78 | 4.97 | 4.48 | 4.51 | 4.51 | -6.04% | 89,102,890 |
| Mar 30, 2026 | 5.12 | 5.22 | 4.75 | 4.80 | 4.80 | -2.64% | 107,024,100 |
| Mar 27, 2026 | 4.90 | 5.13 | 4.76 | 4.93 | 4.93 | -0.20% | 155,761,700 |
| Mar 26, 2026 | 4.54 | 4.94 | 4.54 | 4.94 | 4.94 | 10.02% | 110,363,900 |
| Mar 25, 2026 | 4.32 | 4.57 | 4.11 | 4.49 | 4.49 | 1.35% | 113,500,500 |
| Mar 24, 2026 | 4.49 | 4.49 | 4.25 | 4.43 | 4.43 | -2.42% | 89,691,210 |
| Mar 23, 2026 | 4.46 | 4.86 | 4.41 | 4.54 | 4.54 | -4.42% | 137,970,200 |
| Mar 20, 2026 | 5.18 | 5.20 | 4.75 | 4.75 | 4.75 | -10.04% | 128,175,800 |
| Mar 19, 2026 | 5.28 | 5.28 | 5.23 | 5.28 | 5.28 | 10.00% | 77,862,281 |
| Mar 18, 2026 | 5.04 | 5.07 | 4.70 | 4.80 | 4.80 | -4.00% | 77,082,730 |
| Mar 17, 2026 | 4.97 | 5.20 | 4.93 | 5.00 | 5.00 | -1.57% | 94,874,610 |
| Mar 16, 2026 | 5.18 | 5.50 | 5.07 | 5.08 | 5.08 | -1.93% | 148,045,100 |
| Mar 13, 2026 | 4.69 | 5.18 | 4.67 | 5.18 | 5.18 | 9.98% | 93,748,050 |
| Mar 12, 2026 | 4.79 | 5.00 | 4.65 | 4.71 | 4.71 | 1.29% | 85,857,515 |
| Mar 11, 2026 | 4.51 | 4.70 | 4.39 | 4.65 | 4.65 | 3.10% | 67,912,054 |
| Mar 10, 2026 | 4.55 | 4.68 | 4.50 | 4.51 | 4.51 | -5.25% | 66,191,563 |
| 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 |