Zhejiang XinNong Chemical Co.,Ltd. (SHE:002942)
China
· Delayed Price · Currency is CNY 20.01
+0.08 (0.40%)
Apr 29, 2026, 3:04 PM CST
Zhejiang XinNong Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.90 | 20.07 | 19.70 | 20.01 | 20.01 | 0.40% | 1,762,300 |
| Apr 28, 2026 | 19.90 | 20.25 | 19.75 | 19.93 | 19.93 | 0.15% | 2,131,570 |
| Apr 27, 2026 | 19.22 | 19.95 | 19.13 | 19.90 | 19.90 | 2.10% | 2,502,430 |
| Apr 24, 2026 | 19.00 | 19.53 | 18.92 | 19.49 | 19.49 | 1.72% | 1,956,320 |
| Apr 23, 2026 | 19.63 | 19.78 | 19.03 | 19.16 | 19.16 | -2.39% | 2,487,420 |
| Apr 22, 2026 | 19.71 | 19.88 | 19.44 | 19.63 | 19.63 | 1.76% | 2,965,220 |
| Apr 21, 2026 | 19.30 | 19.51 | 19.12 | 19.29 | 19.29 | - | 1,276,500 |
| Apr 20, 2026 | 19.28 | 19.43 | 19.01 | 19.29 | 19.29 | - | 1,323,900 |
| Apr 17, 2026 | 19.52 | 19.68 | 19.20 | 19.29 | 19.29 | -1.18% | 1,279,680 |
| Apr 16, 2026 | 19.24 | 19.68 | 19.05 | 19.52 | 19.52 | 1.40% | 1,898,980 |
| Apr 15, 2026 | 19.50 | 19.53 | 19.20 | 19.25 | 19.25 | -1.18% | 1,201,279 |
| Apr 14, 2026 | 19.48 | 19.77 | 19.17 | 19.48 | 19.48 | 0.31% | 1,888,200 |
| Apr 13, 2026 | 19.44 | 19.49 | 19.11 | 19.42 | 19.42 | - | 1,287,010 |
| Apr 10, 2026 | 19.26 | 19.60 | 19.25 | 19.42 | 19.42 | 1.20% | 1,411,850 |
| Apr 9, 2026 | 19.50 | 19.59 | 19.15 | 19.19 | 19.19 | -1.94% | 1,376,400 |
| Apr 8, 2026 | 19.57 | 19.66 | 19.37 | 19.57 | 19.57 | 0.51% | 2,023,650 |
| Apr 7, 2026 | 18.91 | 19.54 | 18.65 | 19.47 | 19.47 | 2.96% | 1,993,300 |
| Apr 3, 2026 | 19.24 | 19.25 | 18.63 | 18.91 | 18.91 | -1.05% | 1,258,200 |
| Apr 2, 2026 | 19.32 | 19.56 | 18.95 | 19.11 | 19.11 | -1.49% | 1,450,120 |
| Apr 1, 2026 | 19.42 | 19.49 | 19.14 | 19.40 | 19.40 | 1.46% | 1,644,900 |
| Mar 31, 2026 | 19.68 | 19.80 | 19.00 | 19.12 | 19.12 | -2.80% | 1,417,250 |
| Mar 30, 2026 | 19.04 | 19.98 | 18.99 | 19.67 | 19.67 | 1.76% | 2,358,300 |
| Mar 27, 2026 | 18.39 | 19.50 | 18.18 | 19.33 | 19.33 | 4.43% | 2,527,650 |
| Mar 26, 2026 | 18.78 | 18.96 | 18.38 | 18.51 | 18.51 | -1.33% | 1,399,700 |
| Mar 25, 2026 | 18.67 | 19.06 | 18.61 | 18.76 | 18.76 | 0.75% | 2,027,770 |
| Mar 24, 2026 | 18.18 | 18.64 | 17.82 | 18.62 | 18.62 | 4.02% | 2,573,010 |
| Mar 23, 2026 | 18.90 | 18.94 | 17.66 | 17.90 | 17.90 | -6.23% | 3,226,050 |
| Mar 20, 2026 | 19.81 | 19.88 | 19.02 | 19.09 | 19.09 | -3.29% | 2,307,250 |
| Mar 19, 2026 | 20.50 | 20.50 | 19.64 | 19.74 | 19.74 | -3.66% | 2,405,000 |
| Mar 18, 2026 | 20.37 | 20.53 | 20.05 | 20.49 | 20.49 | 0.69% | 2,378,200 |
| Mar 17, 2026 | 21.03 | 21.48 | 20.33 | 20.35 | 20.35 | -3.78% | 2,626,650 |
| Mar 16, 2026 | 21.76 | 22.25 | 21.02 | 21.15 | 21.15 | -2.49% | 3,199,850 |
| Mar 13, 2026 | 21.57 | 22.08 | 21.50 | 21.69 | 21.69 | 0.56% | 2,800,470 |
| Mar 12, 2026 | 21.65 | 22.28 | 21.43 | 21.57 | 21.57 | -0.09% | 3,622,000 |
| Mar 11, 2026 | 21.42 | 21.76 | 21.00 | 21.59 | 21.59 | 1.08% | 3,607,490 |
| Mar 10, 2026 | 21.23 | 21.48 | 21.01 | 21.36 | 21.36 | 0.99% | 1,543,770 |
| 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 |