Zhejiang Xinchai Co.,Ltd (SHE:301032)
China
· Delayed Price · Currency is CNY 13.08
+0.21 (1.63%)
At close: Apr 29, 2026
Zhejiang Xinchai Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.87 | 13.22 | 12.78 | 13.08 | 13.08 | 1.63% | 4,645,200 |
| Apr 28, 2026 | 13.00 | 13.12 | 12.76 | 12.87 | 12.87 | -1.68% | 3,218,014 |
| Apr 27, 2026 | 12.98 | 13.23 | 12.72 | 13.09 | 13.09 | 0.69% | 4,502,400 |
| Apr 24, 2026 | 13.13 | 13.15 | 12.81 | 13.00 | 13.00 | -0.61% | 4,153,000 |
| Apr 23, 2026 | 13.48 | 13.58 | 13.02 | 13.08 | 13.08 | -3.18% | 4,922,400 |
| Apr 22, 2026 | 13.38 | 13.53 | 13.33 | 13.51 | 13.51 | 0.37% | 3,567,200 |
| Apr 21, 2026 | 13.25 | 13.58 | 13.15 | 13.46 | 13.46 | 0.60% | 4,472,900 |
| Apr 20, 2026 | 13.12 | 13.48 | 13.02 | 13.38 | 13.38 | 1.75% | 4,195,222 |
| Apr 17, 2026 | 13.19 | 13.19 | 12.94 | 13.15 | 13.15 | -0.08% | 3,416,100 |
| Apr 16, 2026 | 13.02 | 13.18 | 12.86 | 13.16 | 13.16 | 1.46% | 3,368,500 |
| Apr 15, 2026 | 13.18 | 13.27 | 12.94 | 12.97 | 12.97 | -0.84% | 3,787,000 |
| Apr 14, 2026 | 13.14 | 13.15 | 12.85 | 13.08 | 13.08 | 0.85% | 3,583,500 |
| Apr 13, 2026 | 13.21 | 13.44 | 12.84 | 12.97 | 12.97 | -1.59% | 5,685,800 |
| Apr 10, 2026 | 12.69 | 13.72 | 12.65 | 13.18 | 13.18 | 4.35% | 9,874,300 |
| Apr 9, 2026 | 12.49 | 12.76 | 12.33 | 12.63 | 12.63 | 0.32% | 5,689,500 |
| Apr 8, 2026 | 12.50 | 12.62 | 12.26 | 12.59 | 12.59 | 3.37% | 4,706,826 |
| Apr 7, 2026 | 11.60 | 12.27 | 11.60 | 12.18 | 12.18 | 5.18% | 5,749,701 |
| Apr 3, 2026 | 12.11 | 12.11 | 11.58 | 11.58 | 11.58 | -3.74% | 4,078,700 |
| Apr 2, 2026 | 12.41 | 12.41 | 11.92 | 12.03 | 12.03 | -1.96% | 4,078,330 |
| Apr 1, 2026 | 12.31 | 12.51 | 12.10 | 12.27 | 12.27 | 1.74% | 5,610,634 |
| Mar 31, 2026 | 12.12 | 12.55 | 12.05 | 12.06 | 12.06 | -0.50% | 5,611,071 |
| Mar 30, 2026 | 11.79 | 12.13 | 11.70 | 12.12 | 12.12 | 1.51% | 4,510,870 |
| Mar 27, 2026 | 11.69 | 11.98 | 11.64 | 11.94 | 11.94 | 0.67% | 4,130,370 |
| Mar 26, 2026 | 12.18 | 12.33 | 11.79 | 11.86 | 11.86 | -2.95% | 4,872,365 |
| Mar 25, 2026 | 12.19 | 12.40 | 12.01 | 12.22 | 12.22 | 0.66% | 4,872,800 |
| Mar 24, 2026 | 12.00 | 12.27 | 11.72 | 12.14 | 12.14 | 3.41% | 6,089,500 |
| Mar 23, 2026 | 12.57 | 12.57 | 11.58 | 11.74 | 11.74 | -6.60% | 7,826,979 |
| Mar 20, 2026 | 13.33 | 13.43 | 12.56 | 12.57 | 12.57 | -4.34% | 7,134,862 |
| Mar 19, 2026 | 13.54 | 13.59 | 13.00 | 13.14 | 13.14 | -3.67% | 6,205,200 |
| Mar 18, 2026 | 13.24 | 13.67 | 13.18 | 13.64 | 13.64 | 3.33% | 7,240,179 |
| Mar 17, 2026 | 13.91 | 13.91 | 13.15 | 13.20 | 13.20 | -5.04% | 8,406,608 |
| Mar 16, 2026 | 13.85 | 14.04 | 13.75 | 13.90 | 13.90 | -0.36% | 7,005,000 |
| Mar 13, 2026 | 14.14 | 14.35 | 13.88 | 13.95 | 13.95 | -1.90% | 8,774,300 |
| Mar 12, 2026 | 14.50 | 14.59 | 14.16 | 14.22 | 14.22 | -2.60% | 12,851,990 |
| Mar 11, 2026 | 14.70 | 14.84 | 14.43 | 14.60 | 14.60 | -0.14% | 19,378,540 |
| Mar 10, 2026 | 14.46 | 14.71 | 14.34 | 14.62 | 14.62 | 1.11% | 20,996,900 |
| 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 |