Stock listing
Shenzhen:000949 Xinxiang Chemical Fiber Co., Ltd (新乡化纤) 股价
Follow Xinxiang Chemical Fiber Co., Ltd into a list and get an email when it puts out news.
Share price · SZSE:000949
¥5.58 CNY +0.14 (+2.6%)
Close on Nov 4, 2026
- Day range
- ¥5.33 – ¥5.60 CNYNov 4, 2026
- Volume
- 56.19M sharesNov 4, 2026
- Market cap
- ¥9.25B CNYAt the close on Nov 4, 2026 · price × 1.66B shares outstanding
- 52-week range
- ¥4.41 – ¥8.91 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥349.2M CNYMedian day 52.53M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000949 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.58 | +0.14 | +2.6% | ¥5.44 | ¥5.60 | ¥5.33 | 56,193,365 | |
| ¥5.44 | +0.17 | +3.2% | ¥5.22 | ¥5.51 | ¥5.21 | 60,617,411 | |
| ¥5.27 | -0.34 | -6.1% | ¥5.60 | ¥5.62 | ¥5.21 | 96,905,679 | |
| ¥5.61 | +0.05 | +0.9% | ¥5.45 | ¥5.94 | ¥5.45 | 77,743,561 | |
| ¥5.56 | +0.19 | +3.5% | ¥5.40 | ¥5.71 | ¥5.30 | 72,637,517 | |
| ¥5.37 | +0.03 | +0.6% | ¥5.35 | ¥5.42 | ¥5.20 | 42,602,185 | |
| ¥5.34 | +0.18 | +3.5% | ¥5.18 | ¥5.47 | ¥5.14 | 45,715,234 | |
| ¥5.16 | -0.12 | -2.3% | ¥5.25 | ¥5.30 | ¥5.13 | 38,321,366 | |
| ¥5.28 | -0.04 | -0.8% | ¥5.24 | ¥5.35 | ¥5.00 | 53,696,200 | |
| ¥5.32 | -0.21 | -3.8% | ¥5.53 | ¥5.57 | ¥5.32 | 34,305,190 | |
| ¥5.53 | +0.02 | +0.4% | ¥5.52 | ¥5.66 | ¥5.50 | 34,917,499 | |
| ¥5.51 | -0.28 | -4.8% | ¥5.70 | ¥5.72 | ¥5.38 | 89,891,572 | |
| ¥5.79 | -0.64 | -10.0% | ¥6.35 | ¥6.37 | ¥5.79 | 74,747,945 | |
| ¥6.43 | +0.27 | +4.4% | ¥6.21 | ¥6.44 | ¥6.05 | 58,058,444 | |
| ¥6.16 | -0.37 | -5.7% | ¥6.41 | ¥6.50 | ¥6.09 | 60,859,727 | |
| ¥6.53 | -0.51 | -7.2% | ¥7.00 | ¥7.06 | ¥6.46 | 64,522,324 | |
| ¥7.04 | +0.19 | +2.8% | ¥6.72 | ¥7.14 | ¥6.60 | 75,897,570 | |
| ¥6.85 | -0.19 | -2.7% | ¥7.06 | ¥7.22 | ¥6.79 | 96,590,195 | |
| ¥7.04 | +0.45 | +6.8% | ¥6.69 | ¥7.15 | ¥6.60 | 96,640,086 | |
| ¥6.59 | +0.15 | +2.3% | ¥6.44 | ¥6.88 | ¥6.40 | 55,639,742 | |
| ¥6.44 | +0.03 | +0.5% | ¥6.44 | ¥6.53 | ¥6.35 | 26,269,676 | |
| ¥6.41 | -0.17 | -2.6% | ¥6.57 | ¥6.60 | ¥6.28 | 39,239,781 | |
| ¥6.58 | -0.28 | -4.1% | ¥6.85 | ¥6.89 | ¥6.48 | 32,926,742 | |
| ¥6.86 | -0.08 | -1.2% | ¥6.93 | ¥6.98 | ¥6.85 | 22,556,000 | |
| ¥6.94 | +0.01 | +0.1% | ¥6.90 | ¥7.06 | ¥6.86 | 21,526,363 | |
| ¥6.93 | -0.08 | -1.1% | ¥7.02 | ¥7.05 | ¥6.81 | 26,185,500 | |
| ¥7.01 | +0.17 | +2.5% | ¥6.83 | ¥7.05 | ¥6.78 | 31,436,508 | |
| ¥6.84 | +0.05 | +0.7% | ¥6.85 | ¥6.85 | ¥6.55 | 45,823,898 | |
| ¥6.79 | +0.12 | +1.8% | ¥6.60 | ¥6.88 | ¥6.60 | 50,289,199 | |
| ¥6.67 | +0.19 | +2.9% | ¥6.48 | ¥6.74 | ¥6.44 | 49,539,398 | |
| ¥6.48 | -0.07 | -1.1% | ¥6.60 | ¥6.62 | ¥6.46 | 36,580,270 | |
| ¥6.55 | +0.22 | +3.5% | ¥6.27 | ¥6.70 | ¥6.24 | 68,005,086 | |
| ¥6.33 | -0.51 | -7.5% | ¥6.79 | ¥6.79 | ¥6.21 | 91,599,000 | |
| ¥6.84 | -0.51 | -6.9% | ¥7.29 | ¥7.30 | ¥6.81 | 57,853,551 | |
| ¥7.35 | -0.07 | -0.9% | ¥7.37 | ¥7.43 | ¥7.22 | 44,539,000 | |
| ¥7.42 | -0.15 | -2.0% | ¥7.61 | ¥7.62 | ¥7.39 | 49,825,301 | |
| ¥7.57 | -0.22 | -2.8% | ¥7.69 | ¥7.75 | ¥7.55 | 53,965,387 | |
| ¥7.79 | -0.16 | -2.0% | ¥7.99 | ¥8.05 | ¥7.74 | 61,772,992 | |
| ¥7.95 | +0.02 | +0.3% | ¥8.00 | ¥8.18 | ¥7.85 | 52,141,605 | |
| ¥7.93 | +0.08 | +1.0% | ¥8.00 | ¥8.09 | ¥7.81 | 69,796,172 | |
| ¥7.85 | +0.34 | +4.5% | ¥7.46 | ¥7.98 | ¥7.43 | 89,867,219 | |
| ¥7.51 | +0.13 | +1.8% | ¥7.38 | ¥7.67 | ¥7.26 | 77,019,742 | |
| ¥7.38 | +0.15 | +2.1% | ¥7.20 | ¥7.47 | ¥7.15 | 55,979,762 | |
| ¥7.23 | +0.17 | +2.4% | ¥7.05 | ¥7.26 | ¥7.00 | 41,828,215 | |
| ¥7.06 | +0.02 | +0.3% | ¥7.02 | ¥7.21 | ¥6.91 | 38,655,105 | |
| ¥7.04 | +0.09 | +1.3% | ¥6.91 | ¥7.18 | ¥6.81 | 45,555,797 | |
| ¥6.95 | +0.03 | +0.4% | ¥6.92 | ¥7.13 | ¥6.78 | 57,625,180 | |
| ¥6.92 | +0.28 | +4.2% | ¥6.58 | ¥6.93 | ¥6.53 | 65,128,789 | |
| ¥6.64 | +0.30 | +4.7% | ¥6.39 | ¥6.66 | ¥6.37 | 59,013,281 | |
| ¥6.34 | -0.11 | -1.7% | ¥6.42 | ¥6.60 | ¥6.32 | 44,918,215 | |
| ¥6.45 | -0.28 | -4.2% | ¥6.67 | ¥6.78 | ¥6.38 | 58,768,070 | |
| ¥6.73 | +0.43 | +6.8% | ¥6.34 | ¥6.79 | ¥6.26 | 58,610,602 | |
| ¥6.30 | -0.05 | -0.8% | ¥6.37 | ¥6.43 | ¥6.22 | 22,645,039 | |
| ¥6.35 | -0.13 | -2.0% | ¥6.48 | ¥6.52 | ¥6.31 | 33,962,312 | |
| ¥6.48 | -0.02 | -0.3% | ¥6.43 | ¥6.67 | ¥6.42 | 24,740,240 | |
| ¥6.50 | -0.15 | -2.3% | ¥6.63 | ¥6.69 | ¥6.48 | 34,292,480 | |
| ¥6.65 | +0.09 | +1.4% | ¥6.60 | ¥6.78 | ¥6.52 | 33,468,074 | |
| ¥6.56 | +0.08 | +1.2% | ¥6.45 | ¥6.68 | ¥6.41 | 39,412,801 | |
| ¥6.48 | +0.03 | +0.5% | ¥6.45 | ¥6.53 | ¥6.34 | 38,212,898 | |
| ¥6.45 | +0.06 | +0.9% | ¥6.40 | ¥6.50 | ¥6.26 | 52,529,559 | |
| ¥6.39 | +0.23 | +3.7% | ¥6.18 | ¥6.49 | ¥6.02 | 61,805,410 |
- Ticker
- Shenzhen:000949
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 23, 2026
Xinxiang Chemical Fiber To Raise Funds Via A-Share Private Placement
Latest news
Xinxiang Chemical Fiber To Raise Funds Via A-Share Private Placement
Jun 23, 2026
Closed ¥7.24 (+8.2%) on Jun 24, 2026
India trade body recommends anti-dumping duty on rayon yarn imports from China
Mar 23, 2026
Closed ¥6.49 (-6.8%) on Mar 23, 2026
Xinxiang Chemical Fiber Plans To Invest Around 1.1 Billion Yuan In Project
Mar 2, 2026
Closed ¥6.86 (-6.7%) on Mar 3, 2026
Xinxiang Chemical Fiber Co., Ltd on 6ix
- News releases
- 3 in the last 12 months · 3 in all · newest Jun 23, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Xinxiang Chemical Fiber Co., Ltd.