Zhejiang Xinchai Co.,Ltd (SHE:301032)
China
· Delayed Price · Currency is CNY 14.46
-0.67 (-4.43%)
Mar 9, 2026, 4:00 PM EDT
Zhejiang Xinchai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.38 | 14.60 | 14.12 | 14.46 | 14.46 | -4.43% | 34,003,084 |
| Mar 6, 2026 | 12.55 | 15.13 | 12.47 | 15.13 | 15.13 | 19.98% | 24,297,830 |
| Mar 5, 2026 | 12.82 | 13.09 | 12.53 | 12.61 | 12.61 | 0.24% | 6,091,084 |
| Mar 4, 2026 | 12.82 | 12.92 | 12.45 | 12.58 | 12.58 | -2.56% | 5,829,600 |
| Mar 3, 2026 | 13.71 | 13.73 | 12.85 | 12.91 | 12.91 | -4.93% | 4,332,486 |
| Mar 2, 2026 | 13.85 | 13.98 | 13.41 | 13.58 | 13.58 | -2.86% | 6,883,800 |
| Feb 27, 2026 | 13.70 | 14.00 | 13.61 | 13.98 | 13.98 | 1.67% | 5,379,019 |
| Feb 26, 2026 | 13.67 | 13.81 | 13.62 | 13.75 | 13.75 | 0.66% | 4,850,171 |
| Feb 25, 2026 | 14.09 | 14.11 | 13.62 | 13.66 | 13.66 | -3.19% | 7,186,900 |
| Feb 24, 2026 | 13.95 | 14.18 | 13.90 | 14.11 | 14.11 | 2.02% | 5,119,200 |
| Feb 13, 2026 | 13.89 | 14.01 | 13.83 | 13.83 | 13.83 | -0.72% | 3,699,674 |
| Feb 12, 2026 | 13.91 | 14.11 | 13.78 | 13.93 | 13.93 | 0.29% | 5,313,886 |
| Feb 11, 2026 | 13.86 | 14.04 | 13.80 | 13.89 | 13.89 | 0.29% | 4,793,900 |
| Feb 10, 2026 | 13.92 | 14.04 | 13.84 | 13.85 | 13.85 | -0.29% | 5,578,388 |
| Feb 9, 2026 | 13.69 | 13.89 | 13.57 | 13.89 | 13.89 | 2.43% | 6,024,029 |
| Feb 6, 2026 | 13.29 | 13.80 | 13.27 | 13.56 | 13.56 | 1.12% | 6,617,519 |
| Feb 5, 2026 | 13.47 | 13.60 | 13.36 | 13.41 | 13.41 | -1.03% | 5,267,656 |
| Feb 4, 2026 | 13.49 | 13.72 | 13.41 | 13.55 | 13.55 | 0.74% | 6,202,543 |
| Feb 3, 2026 | 13.26 | 13.52 | 13.21 | 13.45 | 13.45 | 2.20% | 5,093,602 |
| Feb 2, 2026 | 13.20 | 13.56 | 13.16 | 13.16 | 13.16 | -0.75% | 8,800,305 |
| Jan 30, 2026 | 13.11 | 13.40 | 13.02 | 13.26 | 13.26 | 0.99% | 8,026,230 |
| Jan 29, 2026 | 13.35 | 13.54 | 13.01 | 13.13 | 13.13 | -2.88% | 9,773,490 |
| Jan 28, 2026 | 13.60 | 13.95 | 13.45 | 13.52 | 13.52 | -1.46% | 10,406,690 |
| Jan 27, 2026 | 13.81 | 14.07 | 13.55 | 13.72 | 13.72 | -3.45% | 14,219,400 |
| Jan 26, 2026 | 13.43 | 14.47 | 13.28 | 14.21 | 14.21 | 5.81% | 24,803,500 |
| Jan 23, 2026 | 13.65 | 13.69 | 13.36 | 13.43 | 13.43 | -3.52% | 15,381,623 |
| Jan 22, 2026 | 13.70 | 14.22 | 13.31 | 13.92 | 13.92 | 2.35% | 19,002,610 |
| Jan 21, 2026 | 13.30 | 14.46 | 13.30 | 13.60 | 13.60 | 3.82% | 20,225,909 |
| Jan 20, 2026 | 13.15 | 13.24 | 13.00 | 13.10 | 13.10 | 0.23% | 4,075,761 |
| Jan 19, 2026 | 12.87 | 13.10 | 12.81 | 13.07 | 13.07 | 1.40% | 3,577,800 |
| Jan 16, 2026 | 12.87 | 12.96 | 12.75 | 12.89 | 12.89 | 0.08% | 2,930,480 |
| Jan 15, 2026 | 12.79 | 12.91 | 12.71 | 12.88 | 12.88 | 0.70% | 2,982,300 |
| Jan 14, 2026 | 12.71 | 12.95 | 12.60 | 12.79 | 12.79 | 0.71% | 4,350,200 |
| Jan 13, 2026 | 12.93 | 12.94 | 12.64 | 12.70 | 12.70 | -0.78% | 3,330,500 |
| Jan 12, 2026 | 12.73 | 12.81 | 12.57 | 12.80 | 12.80 | 0.55% | 3,439,800 |
| Jan 9, 2026 | 12.57 | 12.85 | 12.51 | 12.73 | 12.73 | 1.27% | 3,074,513 |
| Jan 8, 2026 | 12.31 | 12.68 | 12.30 | 12.57 | 12.57 | 1.70% | 3,080,500 |
| Jan 7, 2026 | 12.38 | 12.43 | 12.19 | 12.36 | 12.36 | -0.16% | 2,267,500 |
| Jan 6, 2026 | 12.28 | 12.53 | 12.28 | 12.38 | 12.38 | 0.57% | 3,002,351 |
| Jan 5, 2026 | 12.03 | 12.33 | 12.03 | 12.31 | 12.31 | 2.33% | 3,726,900 |
| Dec 31, 2025 | 12.19 | 12.25 | 11.90 | 12.03 | 12.03 | -1.31% | 2,822,347 |
| Dec 30, 2025 | 12.15 | 12.27 | 12.04 | 12.19 | 12.19 | 0.33% | 1,731,300 |
| Dec 29, 2025 | 12.16 | 12.24 | 12.00 | 12.15 | 12.15 | 0.08% | 2,530,790 |
| Dec 26, 2025 | 12.40 | 12.44 | 12.13 | 12.14 | 12.14 | -1.70% | 2,861,700 |
| Dec 25, 2025 | 12.33 | 12.39 | 12.28 | 12.35 | 12.35 | 0.49% | 2,025,900 |
| Dec 24, 2025 | 12.27 | 12.36 | 12.13 | 12.29 | 12.29 | 0.74% | 2,275,336 |
| Dec 23, 2025 | 12.29 | 12.32 | 12.19 | 12.20 | 12.20 | -0.97% | 1,700,200 |
| Dec 22, 2025 | 12.21 | 12.40 | 12.21 | 12.32 | 12.32 | 0.90% | 2,743,494 |
| Dec 19, 2025 | 12.03 | 12.23 | 12.03 | 12.21 | 12.21 | 1.41% | 1,710,843 |
| Dec 18, 2025 | 11.98 | 12.22 | 11.90 | 12.04 | 12.04 | 0.33% | 1,887,776 |
| Dec 17, 2025 | 11.91 | 12.05 | 11.70 | 12.00 | 12.00 | 0.42% | 3,175,400 |
| Dec 16, 2025 | 12.21 | 12.28 | 11.92 | 11.95 | 11.95 | -2.69% | 2,795,900 |
| Dec 15, 2025 | 12.28 | 12.39 | 12.22 | 12.28 | 12.28 | - | 1,832,690 |
| Dec 12, 2025 | 12.41 | 12.58 | 12.28 | 12.28 | 12.28 | -0.49% | 2,253,608 |
| Dec 11, 2025 | 12.75 | 12.80 | 12.34 | 12.34 | 12.34 | -3.06% | 2,460,400 |
| Dec 10, 2025 | 12.76 | 12.93 | 12.66 | 12.73 | 12.73 | -0.62% | 2,096,200 |
| Dec 9, 2025 | 12.93 | 13.15 | 12.81 | 12.81 | 12.81 | -0.62% | 1,861,200 |
| Dec 8, 2025 | 12.89 | 12.93 | 12.73 | 12.89 | 12.89 | 0.47% | 2,057,900 |
| Dec 5, 2025 | 12.45 | 12.86 | 12.44 | 12.83 | 12.83 | 2.56% | 2,291,300 |
| Dec 4, 2025 | 12.55 | 12.67 | 12.42 | 12.51 | 12.51 | -1.11% | 2,248,600 |
| Dec 3, 2025 | 12.85 | 12.85 | 12.57 | 12.65 | 12.65 | -1.09% | 1,565,500 |
| Dec 2, 2025 | 12.89 | 12.92 | 12.68 | 12.79 | 12.79 | -0.78% | 1,932,587 |
| Dec 1, 2025 | 12.79 | 13.07 | 12.73 | 12.89 | 12.89 | 0.39% | 2,803,600 |
| Nov 28, 2025 | 12.52 | 12.86 | 12.41 | 12.84 | 12.84 | 2.39% | 3,313,619 |
| Nov 27, 2025 | 12.31 | 12.64 | 12.27 | 12.54 | 12.54 | 1.70% | 3,018,200 |
| Nov 26, 2025 | 12.56 | 12.73 | 12.31 | 12.33 | 12.33 | -1.83% | 2,978,700 |
| Nov 25, 2025 | 12.65 | 12.76 | 12.48 | 12.56 | 12.56 | 0.40% | 2,664,309 |
| Nov 24, 2025 | 12.43 | 12.56 | 12.29 | 12.51 | 12.51 | 1.96% | 3,110,900 |
| Nov 21, 2025 | 12.76 | 12.99 | 12.26 | 12.27 | 12.27 | -4.59% | 4,570,200 |
| Nov 20, 2025 | 12.96 | 13.11 | 12.79 | 12.86 | 12.86 | -0.08% | 2,608,600 |
| Nov 19, 2025 | 13.25 | 13.25 | 12.83 | 12.87 | 12.87 | -2.50% | 4,156,600 |
| Nov 18, 2025 | 13.50 | 13.75 | 13.07 | 13.20 | 13.20 | -2.65% | 5,391,353 |
| Nov 17, 2025 | 13.51 | 13.66 | 13.46 | 13.56 | 13.56 | 0.44% | 3,375,878 |
| Nov 14, 2025 | 13.46 | 13.78 | 13.41 | 13.50 | 13.50 | -0.30% | 4,163,725 |
| Nov 13, 2025 | 13.55 | 13.67 | 13.38 | 13.54 | 13.54 | -0.66% | 5,459,900 |
| Nov 12, 2025 | 13.68 | 13.79 | 13.52 | 13.63 | 13.63 | -0.73% | 5,540,648 |
| Nov 11, 2025 | 13.84 | 13.96 | 13.66 | 13.73 | 13.73 | -0.51% | 6,696,600 |
| Nov 10, 2025 | 14.03 | 14.05 | 13.70 | 13.80 | 13.80 | -1.78% | 10,753,590 |
| Nov 7, 2025 | 14.01 | 14.18 | 13.80 | 14.05 | 14.05 | -1.06% | 16,850,400 |
| Nov 6, 2025 | 13.44 | 14.90 | 13.43 | 14.20 | 14.20 | 5.81% | 24,808,240 |
| Nov 5, 2025 | 13.34 | 13.48 | 13.27 | 13.42 | 13.42 | 0.07% | 2,868,900 |
| Nov 4, 2025 | 13.48 | 13.52 | 13.32 | 13.41 | 13.41 | -0.52% | 2,089,400 |
| Nov 3, 2025 | 13.42 | 13.50 | 13.32 | 13.48 | 13.48 | 0.90% | 2,652,385 |
| Oct 31, 2025 | 13.23 | 13.45 | 13.22 | 13.36 | 13.36 | 0.68% | 2,775,100 |
| Oct 30, 2025 | 13.45 | 13.52 | 13.27 | 13.27 | 13.27 | -1.85% | 2,650,800 |
| Oct 29, 2025 | 13.60 | 13.70 | 13.43 | 13.52 | 13.52 | -1.31% | 3,527,000 |
| Oct 28, 2025 | 13.56 | 13.75 | 13.44 | 13.70 | 13.70 | 1.18% | 4,646,300 |
| Oct 27, 2025 | 13.49 | 13.65 | 13.42 | 13.54 | 13.54 | 0.37% | 3,852,800 |
| Oct 24, 2025 | 13.60 | 13.68 | 13.37 | 13.49 | 13.49 | 1.05% | 5,760,800 |
| Oct 23, 2025 | 13.35 | 13.37 | 13.10 | 13.35 | 13.35 | 0.07% | 3,213,000 |
| Oct 22, 2025 | 13.14 | 13.50 | 13.10 | 13.34 | 13.34 | 1.21% | 4,162,600 |
| Oct 21, 2025 | 12.88 | 13.19 | 12.77 | 13.18 | 13.18 | 2.89% | 4,072,480 |
| Oct 20, 2025 | 12.64 | 12.87 | 12.62 | 12.81 | 12.81 | 2.64% | 3,109,270 |
| Oct 17, 2025 | 13.06 | 13.15 | 12.46 | 12.48 | 12.48 | -4.37% | 4,272,770 |
| Oct 16, 2025 | 13.21 | 13.38 | 13.00 | 13.05 | 13.05 | -0.99% | 3,957,514 |
| Oct 15, 2025 | 12.83 | 13.18 | 12.65 | 13.18 | 13.18 | 2.73% | 5,809,006 |
| Oct 14, 2025 | 12.75 | 13.18 | 12.70 | 12.83 | 12.83 | 1.18% | 5,806,169 |
| Oct 13, 2025 | 12.00 | 12.72 | 11.62 | 12.68 | 12.68 | - | 5,208,750 |
| Oct 10, 2025 | 12.67 | 12.83 | 12.60 | 12.68 | 12.68 | 0.08% | 3,155,482 |
| Oct 9, 2025 | 12.70 | 12.86 | 12.66 | 12.67 | 12.67 | -0.39% | 3,525,476 |