Zhejiang XinNong Chemical Co.,Ltd. (002942.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:34PM CST. Market open.
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 12.51 | 12.26 | 11.79 | 12.12 | 12.12 | 852,950 |
| 24 June 2024 | 12.78 | 12.78 | 11.88 | 11.94 | 11.94 | 1,469,300 |
| 21 June 2024 | 12.51 | 12.77 | 12.38 | 12.65 | 12.65 | 562,000 |
| 20 June 2024 | 12.74 | 12.94 | 12.48 | 12.57 | 12.57 | 695,460 |
| 19 June 2024 | 12.80 | 13.02 | 12.71 | 12.87 | 12.87 | 959,950 |
| 18 June 2024 | 12.83 | 13.03 | 12.61 | 12.80 | 12.80 | 1,126,980 |
| 17 June 2024 | 12.99 | 13.12 | 12.86 | 12.88 | 12.88 | 659,800 |
| 14 June 2024 | 13.27 | 13.27 | 12.85 | 12.99 | 12.99 | 606,930 |
| 13 June 2024 | 13.09 | 13.26 | 12.94 | 13.03 | 13.03 | 745,070 |
| 12 June 2024 | 12.91 | 13.14 | 12.82 | 13.09 | 13.09 | 683,090 |
| 11 June 2024 | 12.78 | 12.90 | 12.47 | 12.89 | 12.89 | 1,055,400 |
| 07 June 2024 | 12.33 | 13.09 | 12.32 | 12.91 | 12.91 | 1,587,810 |
| 06 June 2024 | 12.89 | 13.15 | 12.18 | 12.33 | 12.33 | 1,367,390 |
| 05 June 2024 | 13.45 | 13.45 | 12.96 | 12.98 | 12.98 | 1,061,300 |
| 04 June 2024 | 13.96 | 13.96 | 13.19 | 13.40 | 13.40 | 1,232,930 |
| 03 June 2024 | 14.33 | 14.40 | 13.68 | 13.88 | 13.88 | 1,160,910 |
| 31 May 2024 | 14.20 | 14.47 | 14.12 | 14.38 | 14.38 | 790,850 |
| 30 May 2024 | 14.17 | 14.50 | 14.03 | 14.22 | 14.22 | 706,560 |
| 29 May 2024 | 14.10 | 14.48 | 14.10 | 14.23 | 14.23 | 759,430 |
| 28 May 2024 | 14.62 | 14.62 | 14.20 | 14.24 | 14.24 | 789,670 |
| 27 May 2024 | 14.24 | 14.68 | 14.24 | 14.65 | 14.65 | 950,800 |
| 24 May 2024 | 14.60 | 14.60 | 14.20 | 14.35 | 14.35 | 759,000 |
| 23 May 2024 | 14.80 | 14.80 | 14.29 | 14.34 | 14.34 | 737,860 |
| 22 May 2024 | 14.79 | 14.80 | 14.51 | 14.67 | 14.67 | 649,610 |
| 21 May 2024 | 14.88 | 14.88 | 14.53 | 14.62 | 14.62 | 716,130 |
| 20 May 2024 | 14.83 | 14.92 | 14.69 | 14.82 | 14.82 | 1,045,130 |
| 17 May 2024 | 14.57 | 14.75 | 14.46 | 14.75 | 14.75 | 834,500 |
| 16 May 2024 | 14.50 | 14.80 | 14.50 | 14.58 | 14.58 | 992,600 |
| 15 May 2024 | 14.60 | 14.71 | 14.31 | 14.45 | 14.45 | 1,112,050 |
| 14 May 2024 | 14.55 | 14.60 | 14.03 | 14.59 | 14.59 | 1,096,330 |
| 13 May 2024 | 14.30 | 14.42 | 14.04 | 14.21 | 14.21 | 1,330,040 |
| 10 May 2024 | 14.58 | 14.73 | 14.36 | 14.41 | 14.41 | 1,578,000 |
| 09 May 2024 | 14.60 | 14.91 | 14.54 | 14.64 | 14.64 | 1,921,950 |
| 08 May 2024 | 14.73 | 15.38 | 14.53 | 14.64 | 14.64 | 2,434,910 |
| 07 May 2024 | 14.31 | 14.88 | 14.30 | 14.87 | 14.87 | 2,117,210 |
| 06 May 2024 | 14.00 | 14.43 | 13.98 | 14.38 | 14.38 | 2,056,770 |
| 30 Apr 2024 | 13.82 | 14.09 | 13.78 | 13.90 | 13.90 | 2,145,970 |
| 29 Apr 2024 | 13.40 | 13.89 | 13.37 | 13.85 | 13.85 | 2,067,670 |
| 26 Apr 2024 | 13.20 | 13.50 | 13.13 | 13.33 | 13.33 | 1,966,990 |
| 25 Apr 2024 | 13.40 | 13.68 | 13.16 | 13.36 | 13.36 | 2,654,100 |
| 24 Apr 2024 | 12.92 | 13.52 | 12.74 | 13.40 | 13.40 | 1,625,200 |
| 23 Apr 2024 | 12.83 | 13.07 | 12.79 | 12.91 | 12.91 | 1,260,900 |
| 22 Apr 2024 | 12.68 | 13.22 | 12.51 | 12.88 | 12.88 | 2,195,320 |
| 19 Apr 2024 | 12.41 | 13.08 | 12.35 | 12.83 | 12.83 | 2,072,320 |
| 18 Apr 2024 | 12.52 | 12.76 | 12.32 | 12.52 | 12.52 | 1,917,240 |
| 17 Apr 2024 | 12.58 | 12.65 | 12.21 | 12.63 | 12.63 | 1,916,260 |
| 16 Apr 2024 | 12.70 | 12.91 | 12.00 | 12.11 | 12.11 | 2,479,980 |
| 15 Apr 2024 | 13.36 | 13.38 | 12.23 | 12.90 | 12.90 | 2,997,680 |
| 12 Apr 2024 | 13.70 | 13.70 | 13.23 | 13.28 | 13.28 | 3,445,520 |
| 11 Apr 2024 | 14.00 | 14.09 | 13.37 | 13.74 | 13.74 | 5,136,150 |
| 10 Apr 2024 | 15.49 | 15.49 | 14.10 | 14.11 | 14.11 | 8,999,783 |
| 09 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1,120,180 |
| 08 Apr 2024 | 13.56 | 13.59 | 12.73 | 12.80 | 12.80 | 2,560,080 |
| 03 Apr 2024 | 13.62 | 13.97 | 13.31 | 13.60 | 13.60 | 3,506,293 |
| 02 Apr 2024 | 13.12 | 14.20 | 13.01 | 13.77 | 13.77 | 4,487,023 |
| 01 Apr 2024 | 12.90 | 13.16 | 12.84 | 13.13 | 13.13 | 3,569,210 |
| 29 Mar 2024 | 13.60 | 13.60 | 12.71 | 13.02 | 13.02 | 3,205,700 |
| 28 Mar 2024 | 13.25 | 13.79 | 13.14 | 13.70 | 13.70 | 5,239,800 |
| 27 Mar 2024 | 13.80 | 15.14 | 13.66 | 14.20 | 14.20 | 6,915,990 |
| 26 Mar 2024 | 13.40 | 13.78 | 13.25 | 13.76 | 13.76 | 2,391,760 |
| 25 Mar 2024 | 13.44 | 13.60 | 13.29 | 13.29 | 13.29 | 1,420,010 |
| 22 Mar 2024 | 13.71 | 13.87 | 13.26 | 13.43 | 13.43 | 1,350,461 |
| 21 Mar 2024 | 13.65 | 13.90 | 13.38 | 13.79 | 13.79 | 1,330,319 |
| 20 Mar 2024 | 13.34 | 13.63 | 13.25 | 13.56 | 13.56 | 1,278,339 |
| 19 Mar 2024 | 13.32 | 13.63 | 13.15 | 13.33 | 13.33 | 1,117,859 |
| 18 Mar 2024 | 13.19 | 13.46 | 12.99 | 13.32 | 13.32 | 1,257,030 |
| 15 Mar 2024 | 12.88 | 13.13 | 12.68 | 13.11 | 13.11 | 836,400 |
| 14 Mar 2024 | 12.95 | 13.02 | 12.60 | 12.84 | 12.84 | 1,009,900 |
| 13 Mar 2024 | 12.81 | 13.08 | 12.70 | 12.93 | 12.93 | 935,729 |
| 12 Mar 2024 | 12.70 | 12.82 | 12.46 | 12.82 | 12.82 | 1,247,150 |
| 11 Mar 2024 | 12.27 | 12.65 | 12.27 | 12.64 | 12.64 | 1,159,859 |
| 08 Mar 2024 | 12.39 | 12.51 | 12.23 | 12.39 | 12.39 | 524,520 |
| 07 Mar 2024 | 12.67 | 12.79 | 12.30 | 12.36 | 12.36 | 656,030 |
| 06 Mar 2024 | 12.21 | 12.56 | 12.12 | 12.48 | 12.48 | 948,119 |
| 05 Mar 2024 | 12.47 | 12.47 | 12.10 | 12.21 | 12.21 | 889,689 |
| 04 Mar 2024 | 12.55 | 12.66 | 12.22 | 12.49 | 12.49 | 1,338,269 |
| 01 Mar 2024 | 12.80 | 12.82 | 12.36 | 12.60 | 12.60 | 1,241,531 |
| 29 Feb 2024 | 12.12 | 12.73 | 11.99 | 12.64 | 12.64 | 1,396,380 |
| 28 Feb 2024 | 13.60 | 13.98 | 12.24 | 12.29 | 12.29 | 2,053,720 |
| 27 Feb 2024 | 13.16 | 13.76 | 13.08 | 13.60 | 13.60 | 1,266,740 |
| 26 Feb 2024 | 12.91 | 13.50 | 12.60 | 13.25 | 13.25 | 1,430,330 |
| 23 Feb 2024 | 12.78 | 12.99 | 12.63 | 12.87 | 12.87 | 1,484,396 |
| 22 Feb 2024 | 12.58 | 12.95 | 12.42 | 12.92 | 12.92 | 1,413,650 |
| 21 Feb 2024 | 12.16 | 13.36 | 11.88 | 12.81 | 12.81 | 1,231,335 |
| 20 Feb 2024 | 11.52 | 12.27 | 11.21 | 12.18 | 12.18 | 1,245,954 |
| 19 Feb 2024 | 11.06 | 11.66 | 11.06 | 11.50 | 11.50 | 1,493,823 |
| 08 Feb 2024 | 10.05 | 11.03 | 9.42 | 11.01 | 11.01 | 2,506,938 |
| 07 Feb 2024 | 11.01 | 11.01 | 9.80 | 10.03 | 10.03 | 3,097,018 |
| 06 Feb 2024 | 10.15 | 10.98 | 10.07 | 10.79 | 10.79 | 3,529,480 |
| 05 Feb 2024 | 12.36 | 12.37 | 11.19 | 11.19 | 11.19 | 1,592,040 |
| 02 Feb 2024 | 13.00 | 13.38 | 11.89 | 12.43 | 12.43 | 1,766,790 |
| 01 Feb 2024 | 13.77 | 13.77 | 12.67 | 12.98 | 12.98 | 1,549,021 |
| 31 Jan 2024 | 14.01 | 14.58 | 13.31 | 13.32 | 13.32 | 1,191,000 |
| 30 Jan 2024 | 14.84 | 14.96 | 14.15 | 14.27 | 14.27 | 1,012,200 |
| 29 Jan 2024 | 15.60 | 15.74 | 14.88 | 14.90 | 14.90 | 1,511,930 |
| 26 Jan 2024 | 15.45 | 15.98 | 15.21 | 15.78 | 15.78 | 1,585,740 |
| 25 Jan 2024 | 14.62 | 15.49 | 14.31 | 15.44 | 15.44 | 1,893,260 |
| 24 Jan 2024 | 14.67 | 14.98 | 14.04 | 14.57 | 14.57 | 1,559,800 |
| 23 Jan 2024 | 15.06 | 15.25 | 14.45 | 14.66 | 14.66 | 1,738,490 |
| 22 Jan 2024 | 15.92 | 16.10 | 14.73 | 15.06 | 15.06 | 2,772,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.