Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,325.36 -0.92 (-0.03%) Nikkei
39,648.99 +475.84 (+1.21%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,720.62 +382.14 (+0.62%) CMC Crypto 200
1,280.61 +31.49 (+2.52%)
Shaanxi Xinghua Chemistry Co.,Ltd (002109.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:48PM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.1700 | 3.2800 | 3.2100 | 3.2700 | 3.2700 | 1,439,400 |
| 25 Jun 2024 | 3.1700 | 3.2900 | 3.1600 | 3.2500 | 3.2500 | 4,071,600 |
| 24 Jun 2024 | 3.2600 | 3.2600 | 3.1200 | 3.1700 | 3.1700 | 4,437,550 |
| 21 Jun 2024 | 3.2500 | 3.3200 | 3.2300 | 3.2800 | 3.2800 | 3,653,550 |
| 20 Jun 2024 | 3.3000 | 3.3400 | 3.2200 | 3.2600 | 3.2600 | 3,376,500 |
| 19 Jun 2024 | 3.3100 | 3.3400 | 3.2600 | 3.3100 | 3.3100 | 3,298,450 |
| 18 Jun 2024 | 3.2200 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 4,017,100 |
| 17 Jun 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2200 | 3.2200 | 3,847,000 |
| 14 Jun 2024 | 3.3100 | 3.3400 | 3.2400 | 3.2700 | 3.2700 | 4,189,450 |
| 13 Jun 2024 | 3.4500 | 3.5100 | 3.3100 | 3.3300 | 3.3300 | 6,386,350 |
| 12 Jun 2024 | 3.4700 | 3.5100 | 3.4200 | 3.4600 | 3.4600 | 3,766,613 |
| 11 Jun 2024 | 3.4300 | 3.4800 | 3.3600 | 3.4600 | 3.4600 | 5,427,500 |
| 07 Jun 2024 | 3.2500 | 3.4600 | 3.2500 | 3.4300 | 3.4300 | 7,391,750 |
| 06 Jun 2024 | 3.4300 | 3.4500 | 3.1800 | 3.2300 | 3.2300 | 8,844,956 |
| 05 Jun 2024 | 3.5400 | 3.5400 | 3.4200 | 3.4200 | 3.4200 | 5,360,115 |
| 04 Jun 2024 | 3.6100 | 3.6300 | 3.5000 | 3.5300 | 3.5300 | 5,958,841 |
| 03 Jun 2024 | 3.7600 | 3.7600 | 3.6000 | 3.6500 | 3.6500 | 5,562,126 |
| 31 May 2024 | 3.8200 | 3.8200 | 3.7400 | 3.7600 | 3.7600 | 6,046,900 |
| 30 May 2024 | 3.8600 | 3.9300 | 3.8000 | 3.8200 | 3.8200 | 5,410,274 |
| 29 May 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8600 | 3.8600 | 4,495,852 |
| 28 May 2024 | 3.8800 | 3.9200 | 3.8300 | 3.8700 | 3.8700 | 4,841,250 |
| 27 May 2024 | 3.9000 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 4,966,642 |
| 24 May 2024 | 3.8400 | 3.9400 | 3.8300 | 3.8800 | 3.8800 | 5,992,190 |
| 23 May 2024 | 3.9000 | 3.9300 | 3.8400 | 3.8600 | 3.8600 | 6,570,600 |
| 22 May 2024 | 3.9500 | 4.0700 | 3.9000 | 3.9200 | 3.9200 | 8,395,050 |
| 21 May 2024 | 4.2000 | 4.2200 | 3.9700 | 4.0000 | 4.0000 | 14,718,850 |
| 20 May 2024 | 4.0300 | 4.3100 | 4.0100 | 4.1900 | 4.1900 | 18,393,300 |
| 17 May 2024 | 3.8200 | 4.0200 | 3.7900 | 4.0100 | 4.0100 | 12,474,276 |
| 16 May 2024 | 3.8600 | 4.0300 | 3.8100 | 3.8200 | 3.8200 | 10,994,734 |
| 15 May 2024 | 3.7800 | 3.8600 | 3.7000 | 3.8100 | 3.8100 | 10,676,650 |
| 14 May 2024 | 3.9900 | 4.0200 | 3.7700 | 3.7800 | 3.7800 | 20,601,395 |
| 13 May 2024 | 4.0600 | 4.1400 | 3.9200 | 3.9500 | 3.9500 | 29,655,489 |
| 10 May 2024 | 4.3100 | 4.7300 | 4.1600 | 4.2800 | 4.2800 | 38,082,104 |
| 09 May 2024 | 4.5800 | 4.6300 | 4.2600 | 4.3000 | 4.3000 | 32,663,783 |
| 08 May 2024 | 4.2800 | 4.7300 | 4.2200 | 4.5000 | 4.5000 | 34,276,621 |
| 07 May 2024 | 4.1900 | 4.3800 | 4.1300 | 4.3000 | 4.3000 | 6,815,495 |
| 06 May 2024 | 4.0400 | 4.1900 | 4.0100 | 4.1800 | 4.1800 | 6,272,688 |
| 30 Apr 2024 | 3.9200 | 4.0300 | 3.9200 | 3.9600 | 3.9600 | 5,170,752 |
| 29 Apr 2024 | 3.7400 | 3.9400 | 3.7000 | 3.9300 | 3.9300 | 5,657,900 |
| 26 Apr 2024 | 3.8300 | 3.8600 | 3.6600 | 3.7800 | 3.7800 | 5,203,350 |
| 25 Apr 2024 | 3.7200 | 3.9300 | 3.7200 | 3.8600 | 3.8600 | 4,339,450 |
| 24 Apr 2024 | 3.6600 | 3.7500 | 3.6100 | 3.7200 | 3.7200 | 2,465,900 |
| 23 Apr 2024 | 3.6000 | 3.7000 | 3.5700 | 3.6300 | 3.6300 | 3,179,000 |
| 22 Apr 2024 | 3.6400 | 3.6900 | 3.5500 | 3.5700 | 3.5700 | 4,209,662 |
| 19 Apr 2024 | 3.6100 | 3.7500 | 3.5900 | 3.6400 | 3.6400 | 4,624,588 |
| 18 Apr 2024 | 3.6900 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 4,433,850 |
| 17 Apr 2024 | 3.4300 | 3.7000 | 3.4100 | 3.6400 | 3.6400 | 8,167,950 |
| 16 Apr 2024 | 3.7500 | 3.7800 | 3.4300 | 3.4300 | 3.4300 | 9,796,103 |
| 15 Apr 2024 | 4.0300 | 4.0500 | 3.7400 | 3.8100 | 3.8100 | 8,724,790 |
| 12 Apr 2024 | 4.0700 | 4.1100 | 4.0100 | 4.0400 | 4.0400 | 3,230,000 |
| 11 Apr 2024 | 4.0000 | 4.1200 | 3.9700 | 4.0700 | 4.0700 | 3,862,150 |
| 10 Apr 2024 | 4.1200 | 4.1500 | 3.9900 | 4.0300 | 4.0300 | 3,613,500 |
| 09 Apr 2024 | 3.9700 | 4.1200 | 3.9700 | 4.1100 | 4.1100 | 3,826,900 |
| 08 Apr 2024 | 4.0800 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 4,217,438 |
| 03 Apr 2024 | 4.1100 | 4.1500 | 4.0400 | 4.1000 | 4.1000 | 5,534,802 |
| 02 Apr 2024 | 3.9800 | 4.2000 | 3.9700 | 4.1100 | 4.1100 | 8,810,097 |
| 01 Apr 2024 | 3.9000 | 3.9700 | 3.8900 | 3.9600 | 3.9600 | 3,211,050 |
| 29 Mar 2024 | 3.7800 | 3.8600 | 3.7700 | 3.9000 | 3.9000 | 1,569,631 |
| 28 Mar 2024 | 3.7200 | 3.8200 | 3.7100 | 3.7900 | 3.7900 | 4,010,550 |
| 27 Mar 2024 | 3.8000 | 3.8300 | 3.7200 | 3.7200 | 3.7200 | 4,838,932 |
| 26 Mar 2024 | 3.8000 | 3.8600 | 3.7100 | 3.7900 | 3.7900 | 4,194,400 |
| 25 Mar 2024 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 4,973,300 |
| 22 Mar 2024 | 3.9200 | 3.9900 | 3.8700 | 3.8800 | 3.8800 | 6,996,850 |
| 21 Mar 2024 | 3.9300 | 3.9700 | 3.8900 | 3.9200 | 3.9200 | 5,044,999 |
| 20 Mar 2024 | 3.8800 | 3.9600 | 3.8600 | 3.9300 | 3.9300 | 5,207,529 |
| 19 Mar 2024 | 3.8800 | 3.9300 | 3.8400 | 3.8800 | 3.8800 | 4,577,022 |
| 18 Mar 2024 | 3.7600 | 3.8900 | 3.7600 | 3.8800 | 3.8800 | 5,148,650 |
| 15 Mar 2024 | 3.7000 | 3.7900 | 3.6700 | 3.7800 | 3.7800 | 3,939,600 |
| 14 Mar 2024 | 3.7400 | 3.7700 | 3.6700 | 3.7200 | 3.7200 | 3,232,503 |
| 13 Mar 2024 | 3.6900 | 3.7900 | 3.6300 | 3.7400 | 3.7400 | 4,637,697 |
| 12 Mar 2024 | 3.6500 | 3.7000 | 3.6200 | 3.6900 | 3.6900 | 3,760,510 |
| 11 Mar 2024 | 3.6300 | 3.6900 | 3.6000 | 3.6500 | 3.6500 | 4,028,310 |
| 08 Mar 2024 | 3.6200 | 3.6800 | 3.5700 | 3.6300 | 3.6300 | 2,861,850 |
| 07 Mar 2024 | 3.6400 | 3.7900 | 3.6000 | 3.6400 | 3.6400 | 4,874,826 |
| 06 Mar 2024 | 3.5600 | 3.6200 | 3.5600 | 3.6000 | 3.6000 | 2,792,250 |
| 05 Mar 2024 | 3.6100 | 3.6300 | 3.5600 | 3.5800 | 3.5800 | 4,993,247 |
| 04 Mar 2024 | 3.6700 | 3.6900 | 3.5600 | 3.6200 | 3.6200 | 4,437,201 |
| 01 Mar 2024 | 3.6000 | 3.6800 | 3.5600 | 3.6600 | 3.6600 | 4,375,354 |
| 29 Feb 2024 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | 3.6000 | 6,436,463 |
| 28 Feb 2024 | 3.7600 | 3.8400 | 3.4600 | 3.4800 | 3.4800 | 9,676,913 |
| 27 Feb 2024 | 3.7500 | 3.8100 | 3.6500 | 3.7600 | 3.7600 | 5,945,960 |
| 26 Feb 2024 | 3.6400 | 3.8200 | 3.6000 | 3.7200 | 3.7200 | 6,463,600 |
| 23 Feb 2024 | 3.5400 | 3.6500 | 3.5200 | 3.6100 | 3.6100 | 6,812,526 |
| 22 Feb 2024 | 3.4100 | 3.5300 | 3.3700 | 3.5200 | 3.5200 | 6,825,052 |
| 21 Feb 2024 | 3.2900 | 3.4700 | 3.2300 | 3.3700 | 3.3700 | 8,365,800 |
| 20 Feb 2024 | 3.1700 | 3.3100 | 3.1300 | 3.2900 | 3.2900 | 8,804,219 |
| 19 Feb 2024 | 3.0100 | 3.2400 | 2.9900 | 3.1600 | 3.1600 | 14,696,087 |
| 08 Feb 2024 | 2.9500 | 3.0800 | 2.5800 | 3.0200 | 3.0200 | 24,081,413 |
| 07 Feb 2024 | 3.0900 | 3.1500 | 2.8600 | 2.8700 | 2.8700 | 19,717,876 |
| 06 Feb 2024 | 3.1800 | 3.3200 | 2.9700 | 3.1800 | 3.1800 | 14,994,283 |
| 05 Feb 2024 | 3.6000 | 3.6100 | 3.2900 | 3.3000 | 3.3000 | 14,297,758 |
| 02 Feb 2024 | 3.8300 | 3.8500 | 3.5200 | 3.6500 | 3.6500 | 11,416,900 |
| 01 Feb 2024 | 3.9000 | 3.9600 | 3.7700 | 3.8100 | 3.8100 | 9,782,200 |
| 31 Jan 2024 | 4.0700 | 4.2200 | 3.9400 | 3.9600 | 3.9600 | 7,647,690 |
| 30 Jan 2024 | 4.3300 | 4.3600 | 4.2000 | 4.2000 | 4.2000 | 4,830,600 |
| 29 Jan 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3200 | 4.3200 | 5,084,265 |
| 26 Jan 2024 | 4.4400 | 4.5300 | 4.4000 | 4.4500 | 4.4500 | 4,943,374 |
| 25 Jan 2024 | 4.2200 | 4.4500 | 4.1900 | 4.4400 | 4.4400 | 5,922,850 |
| 24 Jan 2024 | 4.1200 | 4.2200 | 4.0200 | 4.2100 | 4.2100 | 6,647,652 |
| 23 Jan 2024 | 4.1600 | 4.2100 | 3.9800 | 4.1000 | 4.1000 | 7,742,089 |
| *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.