Australia markets open in 4 hours 49 minutes

Zhejiang Xinhua Chemical Co.,Ltd (603867.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
27.27+0.15 (+0.55%)
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202427.2827.5826.8527.2727.271,784,660
29 Apr 202426.2627.5926.2027.1227.122,533,444
26 Apr 202426.4528.2926.3926.5926.593,925,324
25 Apr 202426.0026.7025.8726.4026.401,839,474
24 Apr 202426.0226.1025.6025.9025.901,050,130
23 Apr 202426.0026.4725.3825.9025.901,703,029
22 Apr 202425.3026.8524.8025.9025.902,017,220
19 Apr 202425.5725.9025.0825.2525.251,244,330
18 Apr 202425.8526.2825.5025.6125.611,462,177
17 Apr 202424.7526.2024.7525.7825.781,836,621
16 Apr 202425.8925.9024.0124.5424.542,327,721
15 Apr 202426.9927.1925.6025.9925.991,792,869
12 Apr 202426.8527.5726.7126.9526.951,419,707
11 Apr 202426.0127.4826.0126.8526.85880,718
10 Apr 202427.5027.5526.7027.0127.011,118,868
09 Apr 202427.2027.4826.7127.4827.481,293,384
08 Apr 202428.0528.0526.6326.8026.801,570,331
03 Apr 202428.1228.2527.6427.8227.82981,309
02 Apr 202427.7428.1827.5528.0528.051,534,614
01 Apr 202427.2527.8626.8627.7527.751,563,181
29 Mar 202426.5927.1026.5927.0027.00609,734
28 Mar 202426.3526.8025.5526.6326.632,057,980
27 Mar 202427.5027.5025.8725.9025.902,100,590
26 Mar 202427.6027.6026.5627.0827.081,336,305
25 Mar 202427.8528.0827.1727.1827.181,353,100
22 Mar 202428.0628.0627.3127.6027.601,561,300
21 Mar 202428.3028.3027.8128.0028.001,259,891
20 Mar 202428.0028.1427.7528.1228.121,215,346
19 Mar 202428.0028.1527.6727.8427.841,475,012
18 Mar 202427.1228.1726.7828.0428.042,595,116
15 Mar 202426.6627.1826.2826.8726.872,433,218
14 Mar 202427.2627.4526.4226.6626.661,338,868
13 Mar 202426.7627.6026.7627.2627.262,109,360
12 Mar 202426.6827.0526.2526.8526.851,902,388
11 Mar 202425.8826.8025.6526.4926.492,045,727
08 Mar 202425.0125.9724.9125.9325.932,257,967
07 Mar 202425.3325.5224.7524.9424.941,246,920
06 Mar 202425.3825.6725.1125.3525.351,165,636
05 Mar 202425.9125.9825.3125.3825.381,290,460
04 Mar 202426.6826.7325.5126.0426.042,055,910
01 Mar 202425.2526.6825.2426.3426.342,864,980
29 Feb 202424.2725.4124.0225.4025.402,030,990
28 Feb 202426.0126.9924.3024.4824.483,670,140
27 Feb 202425.5426.0725.1725.9925.991,341,676
26 Feb 202425.6825.9225.0425.5725.572,056,183
23 Feb 202424.8625.2024.5825.1725.171,719,833
22 Feb 202424.6525.0024.3324.8424.841,510,416
21 Feb 202424.3825.4124.0124.6624.662,052,688
20 Feb 202424.0324.5423.6724.3824.381,597,244
19 Feb 202424.0024.6423.8024.1824.182,637,629
08 Feb 202421.3823.3121.0323.3123.313,389,174
07 Feb 202421.4322.0520.9021.1921.193,245,925
06 Feb 202420.7021.9819.3021.3921.393,851,073
05 Feb 202420.5721.5319.0620.6620.665,233,528
02 Feb 202423.5323.8021.1821.1821.182,585,300
01 Feb 202423.1923.9022.8523.5323.531,288,510
31 Jan 202424.8824.8822.9023.2323.232,577,961
30 Jan 202425.6725.6724.7724.8024.801,004,570
29 Jan 202426.6726.6725.3025.5025.501,175,471
26 Jan 202426.7327.0426.1126.1526.151,526,490
25 Jan 202425.8026.7725.5026.7326.732,017,293
24 Jan 202426.0226.2324.5025.6625.662,736,253
23 Jan 202425.5626.0524.7126.0026.003,131,816
22 Jan 202427.9027.9025.4125.5525.552,908,510
19 Jan 202428.0428.8227.4527.6027.601,661,440
18 Jan 202428.1528.2626.8828.1328.133,090,022
17 Jan 202428.7728.8928.2528.2528.251,436,500
16 Jan 202428.6529.2928.2428.7728.772,157,520
15 Jan 202430.0130.1028.9628.9828.982,149,800
12 Jan 202430.8831.2329.9530.0030.002,011,822
11 Jan 202430.5031.0529.1330.7630.762,427,048
10 Jan 202432.0032.0029.9830.0330.033,169,706
09 Jan 202431.3132.6731.0331.7231.722,317,267
08 Jan 202431.9031.9031.0031.0031.001,565,300
05 Jan 202431.7032.8831.3731.9431.941,853,674
04 Jan 202432.3032.3031.5231.6731.67922,630
03 Jan 202432.6032.6031.9032.1732.171,229,900
02 Jan 202432.8533.1232.5032.6732.671,644,700
29 Dec 202331.8732.9231.3332.8432.843,098,850
28 Dec 202331.0832.0630.8031.5831.581,920,131
27 Dec 202331.0231.1530.6630.9930.99661,770
26 Dec 202331.6631.6630.8930.9730.97719,370
25 Dec 202331.9031.9031.5731.6431.64636,300
22 Dec 202331.6632.0231.2231.7131.712,077,429
21 Dec 202330.8831.7330.1731.6631.662,036,460
20 Dec 202330.7432.4030.7430.9030.902,398,149
19 Dec 202330.9031.0430.3030.7330.731,072,808
18 Dec 202331.1531.7130.7830.8730.871,206,400
15 Dec 202331.1131.5730.9231.1831.181,003,132
14 Dec 202331.5031.7831.1031.1931.191,082,846
13 Dec 202331.8532.3431.4331.5031.501,426,129
12 Dec 202332.1932.1931.6031.8531.851,445,960
11 Dec 202332.3132.5031.8832.0132.011,851,252
08 Dec 202332.5032.7932.3132.4032.401,231,310
07 Dec 202332.7033.0032.3132.4032.401,544,148
06 Dec 202332.9433.5732.5032.6832.682,284,902
05 Dec 202332.7833.4532.4433.1433.142,551,528
04 Dec 202333.0033.0032.4132.8532.851,648,048
01 Dec 202333.6033.6032.5133.0033.002,572,131
30 Nov 202333.5033.8533.0233.4733.472,277,819
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...