Australia markets open in 8 hours 53 minutes

Zhejiang XinNong Chemical Co.,Ltd. (002942.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
12.99-0.04 (-0.31%)
At close: 03:04PM CST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202413.2713.2712.8512.9912.99606,930
13 June 202413.0913.2612.9413.0313.03745,070
12 June 202412.9113.1412.8213.0913.09683,090
11 June 202412.7812.9012.4712.8912.891,055,400
07 June 202412.3313.0912.3212.9112.911,587,810
06 June 202412.8913.1512.1812.3312.331,367,390
05 June 202413.4513.4512.9612.9812.981,061,300
04 June 202413.9613.9613.1913.4013.401,232,930
03 June 202414.3314.4013.6813.8813.881,160,910
31 May 202414.2014.4714.1214.3814.38790,850
30 May 202414.1714.5014.0314.2214.22706,560
29 May 202414.1014.4814.1014.2314.23759,430
28 May 202414.6214.6214.2014.2414.24789,670
27 May 202414.2414.6814.2414.6514.65950,800
24 May 202414.6014.6014.2014.3514.35759,000
23 May 202414.8014.8014.2914.3414.34737,860
22 May 202414.7914.8014.5114.6714.67649,610
21 May 202414.8814.8814.5314.6214.62716,130
20 May 202414.8314.9214.6914.8214.821,045,130
17 May 202414.5714.7514.4614.7514.75834,500
16 May 202414.5014.8014.5014.5814.58992,600
15 May 202414.6014.7114.3114.4514.451,112,050
14 May 202414.5514.6014.0314.5914.591,096,330
13 May 202414.3014.4214.0414.2114.211,330,040
10 May 202414.5814.7314.3614.4114.411,578,000
09 May 202414.6014.9114.5414.6414.641,921,950
08 May 202414.7315.3814.5314.6414.642,434,910
07 May 202414.3114.8814.3014.8714.872,117,210
06 May 202414.0014.4313.9814.3814.382,056,770
30 Apr 202413.8214.0913.7813.9013.902,145,970
29 Apr 202413.4013.8913.3713.8513.852,067,670
26 Apr 202413.2013.5013.1313.3313.331,966,990
25 Apr 202413.4013.6813.1613.3613.362,654,100
24 Apr 202412.9213.5212.7413.4013.401,625,200
23 Apr 202412.8313.0712.7912.9112.911,260,900
22 Apr 202412.6813.2212.5112.8812.882,195,320
19 Apr 202412.4113.0812.3512.8312.832,072,320
18 Apr 202412.5212.7612.3212.5212.521,917,240
17 Apr 202412.5812.6512.2112.6312.631,916,260
16 Apr 202412.7012.9112.0012.1112.112,479,980
15 Apr 202413.3613.3812.2312.9012.902,997,680
12 Apr 202413.7013.7013.2313.2813.283,445,520
11 Apr 202414.0014.0913.3713.7413.745,136,150
10 Apr 202415.4915.4914.1014.1114.118,999,783
09 Apr 202414.0814.0814.0814.0814.081,120,180
08 Apr 202413.5613.5912.7312.8012.802,560,080
03 Apr 202413.6213.9713.3113.6013.603,506,293
02 Apr 202413.1214.2013.0113.7713.774,487,023
01 Apr 202412.9013.1612.8413.1313.133,569,210
29 Mar 202413.6013.6012.7113.0213.023,205,700
28 Mar 202413.2513.7913.1413.7013.705,239,800
27 Mar 202413.8015.1413.6614.2014.206,915,990
26 Mar 202413.4013.7813.2513.7613.762,391,760
25 Mar 202413.4413.6013.2913.2913.291,420,010
22 Mar 202413.7113.8713.2613.4313.431,350,461
21 Mar 202413.6513.9013.3813.7913.791,330,319
20 Mar 202413.3413.6313.2513.5613.561,278,339
19 Mar 202413.3213.6313.1513.3313.331,117,859
18 Mar 202413.1913.4612.9913.3213.321,257,030
15 Mar 202412.8813.1312.6813.1113.11836,400
14 Mar 202412.9513.0212.6012.8412.841,009,900
13 Mar 202412.8113.0812.7012.9312.93935,729
12 Mar 202412.7012.8212.4612.8212.821,247,150
11 Mar 202412.2712.6512.2712.6412.641,159,859
08 Mar 202412.3912.5112.2312.3912.39524,520
07 Mar 202412.6712.7912.3012.3612.36656,030
06 Mar 202412.2112.5612.1212.4812.48948,119
05 Mar 202412.4712.4712.1012.2112.21889,689
04 Mar 202412.5512.6612.2212.4912.491,338,269
01 Mar 202412.8012.8212.3612.6012.601,241,531
29 Feb 202412.1212.7311.9912.6412.641,396,380
28 Feb 202413.6013.9812.2412.2912.292,053,720
27 Feb 202413.1613.7613.0813.6013.601,266,740
26 Feb 202412.9113.5012.6013.2513.251,430,330
23 Feb 202412.7812.9912.6312.8712.871,484,396
22 Feb 202412.5812.9512.4212.9212.921,413,650
21 Feb 202412.1613.3611.8812.8112.811,231,335
20 Feb 202411.5212.2711.2112.1812.181,245,954
19 Feb 202411.0611.6611.0611.5011.501,493,823
08 Feb 202410.0511.039.4211.0111.012,506,938
07 Feb 202411.0111.019.8010.0310.033,097,018
06 Feb 202410.1510.9810.0710.7910.793,529,480
05 Feb 202412.3612.3711.1911.1911.191,592,040
02 Feb 202413.0013.3811.8912.4312.431,766,790
01 Feb 202413.7713.7712.6712.9812.981,549,021
31 Jan 202414.0114.5813.3113.3213.321,191,000
30 Jan 202414.8414.9614.1514.2714.271,012,200
29 Jan 202415.6015.7414.8814.9014.901,511,930
26 Jan 202415.4515.9815.2115.7815.781,585,740
25 Jan 202414.6215.4914.3115.4415.441,893,260
24 Jan 202414.6714.9814.0414.5714.571,559,800
23 Jan 202415.0615.2514.4514.6614.661,738,490
22 Jan 202415.9216.1014.7315.0615.062,772,800
19 Jan 202416.1117.4915.9516.1216.122,503,100
18 Jan 202416.9517.0215.5715.9315.932,995,560
17 Jan 202417.8617.8616.9617.0317.031,743,400
16 Jan 202418.3218.4917.6317.8817.882,016,680
15 Jan 202418.6318.6818.3018.3218.321,413,210
12 Jan 202418.7818.9418.5718.6318.631,339,990
11 Jan 202418.3218.8518.3218.7518.751,767,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...