Zhejiang XinNong Chemical Co.,Ltd. (SHE:002942)
China
· Delayed Price · Currency is CNY 21.31
+0.16 (0.76%)
Mar 10, 2026, 1:35 PM CST
Zhejiang XinNong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.76 | 21.97 | 21.03 | 21.15 | 21.15 | -2.80% | 2,622,840 |
| Mar 6, 2026 | 20.55 | 21.92 | 20.55 | 21.76 | 21.76 | 5.07% | 3,311,290 |
| Mar 5, 2026 | 21.21 | 21.41 | 20.61 | 20.71 | 20.71 | -0.86% | 2,223,630 |
| Mar 4, 2026 | 20.94 | 21.44 | 20.60 | 20.89 | 20.89 | -0.67% | 3,054,030 |
| Mar 3, 2026 | 22.02 | 22.27 | 21.03 | 21.03 | 21.03 | -4.50% | 3,333,680 |
| Mar 2, 2026 | 22.62 | 22.62 | 21.58 | 22.02 | 22.02 | -3.12% | 3,455,130 |
| Feb 27, 2026 | 22.48 | 22.81 | 22.18 | 22.73 | 22.73 | 0.71% | 2,752,880 |
| Feb 26, 2026 | 23.08 | 23.31 | 22.42 | 22.57 | 22.57 | -1.44% | 4,709,520 |
| Feb 25, 2026 | 22.80 | 23.77 | 22.77 | 22.90 | 22.90 | 2.10% | 6,503,190 |
| Feb 24, 2026 | 22.30 | 22.87 | 21.97 | 22.43 | 22.43 | 2.56% | 6,811,139 |
| Feb 13, 2026 | 21.56 | 23.15 | 21.43 | 21.87 | 21.87 | 0.78% | 7,198,040 |
| Feb 12, 2026 | 21.70 | 21.76 | 21.13 | 21.70 | 21.70 | -0.14% | 2,412,640 |
| Feb 11, 2026 | 21.56 | 22.00 | 21.36 | 21.73 | 21.73 | 0.79% | 2,240,250 |
| Feb 10, 2026 | 21.64 | 21.64 | 21.38 | 21.56 | 21.56 | -0.42% | 1,279,330 |
| Feb 9, 2026 | 21.50 | 21.65 | 21.23 | 21.65 | 21.65 | 1.41% | 1,845,660 |
| Feb 6, 2026 | 21.02 | 21.67 | 20.90 | 21.35 | 21.35 | 0.76% | 2,534,130 |
| Feb 5, 2026 | 21.14 | 21.77 | 21.14 | 21.19 | 21.19 | -0.19% | 2,697,430 |
| Feb 4, 2026 | 21.22 | 21.58 | 21.09 | 21.23 | 21.23 | 0.05% | 1,793,200 |
| Feb 3, 2026 | 21.40 | 21.43 | 20.82 | 21.22 | 21.22 | 0.57% | 2,818,995 |
| Feb 2, 2026 | 22.25 | 22.25 | 21.08 | 21.10 | 21.10 | -5.17% | 3,904,760 |
| Jan 30, 2026 | 21.40 | 22.34 | 21.31 | 22.25 | 22.25 | 3.01% | 5,193,110 |
| Jan 29, 2026 | 21.58 | 22.17 | 21.38 | 21.60 | 21.60 | -0.18% | 2,771,800 |
| Jan 28, 2026 | 21.60 | 21.88 | 21.30 | 21.64 | 21.64 | 0.19% | 2,320,150 |
| Jan 27, 2026 | 21.70 | 22.43 | 21.00 | 21.60 | 21.60 | -1.32% | 3,688,370 |
| Jan 26, 2026 | 21.66 | 22.00 | 21.50 | 21.89 | 21.89 | 0.97% | 3,134,590 |
| Jan 23, 2026 | 21.56 | 21.86 | 21.43 | 21.68 | 21.68 | 0.65% | 2,707,880 |
| Jan 22, 2026 | 21.55 | 21.89 | 21.36 | 21.54 | 21.54 | -0.05% | 3,209,050 |
| Jan 21, 2026 | 21.31 | 21.65 | 21.11 | 21.55 | 21.55 | 0.75% | 2,791,568 |
| Jan 20, 2026 | 21.06 | 21.52 | 20.88 | 21.39 | 21.39 | 1.57% | 4,288,390 |
| Jan 19, 2026 | 20.49 | 21.06 | 20.40 | 21.06 | 21.06 | 2.38% | 3,616,490 |
| Jan 16, 2026 | 20.96 | 21.07 | 20.46 | 20.57 | 20.57 | -1.53% | 2,864,300 |
| Jan 15, 2026 | 20.56 | 21.18 | 20.44 | 20.89 | 20.89 | 1.61% | 4,132,220 |
| Jan 14, 2026 | 20.32 | 20.62 | 20.06 | 20.56 | 20.56 | 0.88% | 3,496,660 |
| Jan 13, 2026 | 20.49 | 20.85 | 20.16 | 20.38 | 20.38 | 0.34% | 3,887,070 |
| Jan 12, 2026 | 20.35 | 20.41 | 20.09 | 20.31 | 20.31 | 0.05% | 2,599,730 |
| Jan 9, 2026 | 20.48 | 20.53 | 20.05 | 20.30 | 20.30 | -0.98% | 2,675,580 |
| Jan 8, 2026 | 20.46 | 20.61 | 20.22 | 20.50 | 20.50 | 0.10% | 2,389,200 |
| Jan 7, 2026 | 21.11 | 21.18 | 20.41 | 20.48 | 20.48 | -3.21% | 5,393,620 |
| Jan 6, 2026 | 19.99 | 22.03 | 19.95 | 21.16 | 21.16 | 5.64% | 8,640,310 |
| Jan 5, 2026 | 19.28 | 20.64 | 19.08 | 20.03 | 20.03 | 4.21% | 4,209,030 |
| Dec 31, 2025 | 19.40 | 19.48 | 19.02 | 19.22 | 19.22 | -0.31% | 1,817,190 |
| Dec 30, 2025 | 19.41 | 19.61 | 19.15 | 19.28 | 19.28 | -0.67% | 1,507,650 |
| Dec 29, 2025 | 19.56 | 19.68 | 19.30 | 19.41 | 19.41 | -0.77% | 1,574,200 |
| Dec 26, 2025 | 20.15 | 20.15 | 19.51 | 19.56 | 19.56 | -2.64% | 2,352,920 |
| Dec 25, 2025 | 20.01 | 20.16 | 19.83 | 20.09 | 20.09 | - | 1,203,490 |
| Dec 24, 2025 | 20.01 | 20.19 | 19.96 | 20.09 | 20.09 | - | 1,276,130 |
| Dec 23, 2025 | 20.01 | 20.21 | 19.84 | 20.09 | 20.09 | 0.15% | 1,641,390 |
| Dec 22, 2025 | 20.10 | 20.66 | 19.99 | 20.06 | 20.06 | -0.79% | 2,307,500 |
| Dec 19, 2025 | 20.55 | 20.60 | 19.62 | 20.22 | 20.22 | -0.93% | 3,693,920 |
| Dec 18, 2025 | 20.10 | 20.94 | 20.01 | 20.41 | 20.41 | 0.39% | 4,290,370 |
| Dec 17, 2025 | 19.95 | 20.99 | 19.11 | 20.33 | 20.33 | 2.83% | 4,739,220 |
| Dec 16, 2025 | 20.32 | 20.33 | 19.73 | 19.77 | 19.77 | -2.32% | 1,346,880 |
| Dec 15, 2025 | 19.89 | 20.44 | 19.86 | 20.24 | 20.24 | 0.80% | 1,307,100 |
| Dec 12, 2025 | 20.36 | 20.66 | 19.97 | 20.08 | 20.08 | -1.38% | 1,346,020 |
| Dec 11, 2025 | 20.70 | 20.83 | 20.35 | 20.36 | 20.36 | -1.59% | 1,396,700 |
| Dec 10, 2025 | 20.85 | 20.97 | 20.60 | 20.69 | 20.69 | -1.19% | 1,530,800 |
| Dec 9, 2025 | 21.29 | 21.34 | 20.89 | 20.94 | 20.94 | -1.87% | 2,439,280 |
| Dec 8, 2025 | 20.90 | 21.38 | 20.65 | 21.34 | 21.34 | 2.25% | 3,028,300 |
| Dec 5, 2025 | 21.00 | 21.03 | 20.68 | 20.87 | 20.87 | -0.57% | 1,793,500 |
| Dec 4, 2025 | 20.99 | 21.26 | 20.80 | 20.99 | 20.99 | -0.05% | 2,547,600 |
| Dec 3, 2025 | 20.84 | 21.27 | 20.57 | 21.00 | 21.00 | 0.67% | 3,644,710 |
| Dec 2, 2025 | 20.54 | 20.95 | 20.35 | 20.86 | 20.86 | 1.26% | 3,716,520 |
| Dec 1, 2025 | 19.88 | 21.17 | 19.86 | 20.60 | 20.60 | 3.83% | 5,047,404 |
| Nov 28, 2025 | 19.50 | 19.98 | 19.33 | 19.84 | 19.84 | 1.80% | 1,865,900 |
| Nov 27, 2025 | 19.32 | 19.58 | 19.20 | 19.49 | 19.49 | 0.88% | 1,272,010 |
| Nov 26, 2025 | 19.53 | 19.75 | 19.24 | 19.32 | 19.32 | -1.08% | 1,465,460 |
| Nov 25, 2025 | 19.25 | 19.74 | 19.07 | 19.53 | 19.53 | 2.41% | 2,016,900 |
| Nov 24, 2025 | 18.88 | 19.24 | 18.78 | 19.07 | 19.07 | 1.44% | 2,304,110 |
| Nov 21, 2025 | 19.82 | 19.98 | 18.72 | 18.80 | 18.80 | -6.09% | 3,328,000 |
| Nov 20, 2025 | 20.10 | 20.28 | 19.70 | 20.02 | 20.02 | - | 2,554,540 |
| Nov 19, 2025 | 20.36 | 20.53 | 19.72 | 20.02 | 20.02 | -1.28% | 2,716,690 |
| Nov 18, 2025 | 20.51 | 20.69 | 20.13 | 20.28 | 20.28 | -1.46% | 3,566,580 |
| Nov 17, 2025 | 21.35 | 21.35 | 20.49 | 20.58 | 20.58 | -3.61% | 6,183,600 |
| Nov 14, 2025 | 21.25 | 21.61 | 21.14 | 21.35 | 21.35 | - | 4,662,330 |
| Nov 13, 2025 | 20.81 | 21.41 | 20.78 | 21.35 | 21.35 | 2.35% | 5,706,170 |
| Nov 12, 2025 | 20.92 | 21.00 | 20.62 | 20.86 | 20.86 | -0.29% | 3,157,010 |
| Nov 11, 2025 | 20.85 | 21.12 | 20.62 | 20.92 | 20.92 | 0.14% | 4,396,168 |
| Nov 10, 2025 | 20.52 | 21.17 | 20.42 | 20.89 | 20.89 | 1.51% | 5,761,898 |
| Nov 7, 2025 | 20.30 | 20.98 | 20.30 | 20.58 | 20.58 | 0.15% | 6,035,730 |
| Nov 6, 2025 | 20.52 | 20.68 | 20.30 | 20.55 | 20.55 | -1.44% | 4,128,450 |
| Nov 5, 2025 | 20.80 | 20.86 | 20.24 | 20.85 | 20.85 | -1.14% | 7,425,414 |
| Nov 4, 2025 | 20.37 | 21.21 | 20.32 | 21.09 | 21.09 | 3.28% | 11,217,580 |
| Nov 3, 2025 | 20.15 | 20.49 | 20.04 | 20.42 | 20.42 | 1.64% | 4,347,990 |
| Oct 31, 2025 | 19.86 | 20.14 | 19.82 | 20.09 | 20.09 | 1.11% | 2,343,860 |
| Oct 30, 2025 | 20.15 | 20.18 | 19.87 | 19.87 | 19.87 | -1.44% | 2,830,100 |
| Oct 29, 2025 | 20.17 | 20.21 | 19.85 | 20.16 | 20.16 | 0.20% | 3,894,730 |
| Oct 28, 2025 | 20.38 | 20.38 | 20.06 | 20.12 | 20.12 | -1.37% | 4,541,220 |
| Oct 27, 2025 | 20.32 | 20.49 | 20.16 | 20.40 | 20.40 | 0.20% | 5,557,525 |
| Oct 24, 2025 | 20.48 | 20.57 | 20.34 | 20.36 | 20.36 | -1.36% | 5,141,768 |
| Oct 23, 2025 | 20.50 | 20.77 | 20.31 | 20.64 | 20.64 | 0.34% | 6,103,360 |
| Oct 22, 2025 | 20.76 | 20.87 | 20.40 | 20.57 | 20.57 | -2.37% | 7,939,750 |
| Oct 21, 2025 | 21.23 | 21.38 | 20.52 | 21.07 | 21.07 | -1.91% | 11,733,160 |
| Oct 20, 2025 | 22.55 | 23.15 | 21.43 | 21.48 | 21.48 | -9.79% | 15,988,760 |
| Oct 17, 2025 | 27.00 | 27.50 | 23.81 | 23.81 | 23.81 | -10.02% | 22,990,310 |
| Oct 16, 2025 | 24.06 | 26.46 | 24.06 | 26.46 | 26.46 | 10.02% | 18,464,380 |
| Oct 15, 2025 | 23.50 | 24.05 | 21.32 | 24.05 | 24.05 | 10.02% | 13,300,340 |
| Oct 14, 2025 | 19.87 | 21.86 | 19.59 | 21.86 | 21.86 | 10.02% | 4,595,380 |
| Oct 13, 2025 | 19.16 | 19.88 | 19.01 | 19.87 | 19.87 | 1.38% | 4,460,880 |
| Oct 10, 2025 | 18.75 | 19.68 | 18.63 | 19.60 | 19.60 | 3.92% | 4,549,130 |
| Oct 9, 2025 | 18.80 | 18.93 | 18.45 | 18.86 | 18.86 | 0.91% | 2,097,500 |