Xi'an Typical Industries Co.,Ltd (SHA:600302)
China · Delayed Price · Currency is CNY 6.56
+0.09 (1.39%)
Aug 26, 2026, 11:04 AM CST
SHA:600302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 6.34 | 6.54 | 6.23 | 6.47 | 6.47 | 2.54% | 2,646,100 |
| Aug 24, 2026 | 6.46 | 6.46 | 6.18 | 6.31 | 6.31 | -2.32% | 2,240,100 |
| Aug 21, 2026 | 6.40 | 6.50 | 6.28 | 6.46 | 6.46 | - | 2,184,500 |
| Aug 20, 2026 | 6.43 | 6.53 | 6.23 | 6.46 | 6.46 | 0.94% | 4,197,700 |
| Aug 19, 2026 | 6.59 | 6.67 | 6.35 | 6.40 | 6.40 | -1.39% | 3,861,310 |
| Aug 18, 2026 | 6.93 | 6.96 | 6.44 | 6.49 | 6.49 | -7.02% | 6,527,235 |
| Aug 17, 2026 | 7.09 | 7.15 | 6.70 | 6.98 | 6.98 | -3.06% | 4,330,810 |
| Aug 14, 2026 | 6.93 | 7.29 | 6.93 | 7.20 | 7.20 | 4.20% | 3,647,500 |
| Aug 13, 2026 | 6.76 | 7.26 | 6.66 | 6.91 | 6.91 | 2.52% | 6,258,600 |
| Aug 12, 2026 | 6.53 | 6.83 | 6.53 | 6.74 | 6.74 | 0.90% | 3,009,000 |
| Aug 11, 2026 | 6.59 | 6.74 | 6.48 | 6.68 | 6.68 | 1.21% | 2,373,101 |
| Aug 10, 2026 | 6.50 | 6.64 | 6.38 | 6.60 | 6.60 | 1.85% | 3,774,264 |
| Aug 7, 2026 | 6.55 | 6.64 | 6.26 | 6.48 | 6.48 | -2.11% | 5,624,400 |
| Aug 6, 2026 | 6.18 | 6.64 | 6.18 | 6.62 | 6.62 | 6.60% | 5,946,500 |
| Aug 5, 2026 | 6.04 | 6.36 | 6.04 | 6.21 | 6.21 | 1.47% | 6,206,600 |
| Aug 4, 2026 | 6.13 | 6.16 | 5.98 | 6.12 | 6.12 | - | 3,539,200 |
| Aug 3, 2026 | 6.17 | 6.39 | 6.02 | 6.12 | 6.12 | -1.92% | 4,859,900 |
| Jul 31, 2026 | 5.87 | 6.28 | 5.87 | 6.24 | 6.24 | 6.48% | 5,127,900 |
| Jul 30, 2026 | 6.16 | 6.25 | 5.71 | 5.86 | 5.86 | -5.79% | 7,101,000 |
| Jul 29, 2026 | 5.89 | 6.25 | 5.77 | 6.22 | 6.22 | 6.69% | 6,732,550 |
| Jul 28, 2026 | 5.70 | 5.98 | 5.70 | 5.83 | 5.83 | - | 5,164,900 |
| Jul 27, 2026 | 5.52 | 5.83 | 5.40 | 5.83 | 5.83 | 6.00% | 7,526,064 |
| Jul 24, 2026 | 5.35 | 5.65 | 5.35 | 5.50 | 5.50 | 1.29% | 7,306,100 |
| Jul 23, 2026 | 5.20 | 5.67 | 5.16 | 5.43 | 5.43 | 4.62% | 9,426,300 |
| Jul 22, 2026 | 5.08 | 5.30 | 4.92 | 5.19 | 5.19 | 1.76% | 9,520,737 |
| Jul 21, 2026 | 5.48 | 5.55 | 5.10 | 5.10 | 5.10 | -10.05% | 10,779,000 |
| Jul 20, 2026 | 6.35 | 6.46 | 5.67 | 5.67 | 5.67 | -10.00% | 10,689,796 |
| Jul 17, 2026 | 6.70 | 6.85 | 6.29 | 6.30 | 6.30 | -5.69% | 7,921,000 |
| Jul 16, 2026 | 7.07 | 7.14 | 6.59 | 6.68 | 6.68 | -5.65% | 7,344,248 |
| Jul 15, 2026 | 6.90 | 7.36 | 6.90 | 7.08 | 7.08 | 0.14% | 6,575,501 |
| Jul 14, 2026 | 7.85 | 7.99 | 7.07 | 7.07 | 7.07 | -10.05% | 9,372,457 |
| Jul 13, 2026 | 8.13 | 8.33 | 7.80 | 7.86 | 7.86 | -3.44% | 4,238,800 |
| Jul 10, 2026 | 7.91 | 8.30 | 7.84 | 8.14 | 8.14 | 1.88% | 5,123,900 |
| Jul 9, 2026 | 7.59 | 7.99 | 7.51 | 7.99 | 7.99 | 5.27% | 5,731,601 |
| Jul 8, 2026 | 7.24 | 7.65 | 7.10 | 7.59 | 7.59 | 4.83% | 5,784,201 |
| Jul 7, 2026 | 7.90 | 7.97 | 7.17 | 7.24 | 7.24 | -9.16% | 8,600,402 |
| Jul 6, 2026 | 8.33 | 8.48 | 7.87 | 7.97 | 7.97 | -5.34% | 5,503,800 |
| Jul 3, 2026 | 8.51 | 8.80 | 8.42 | 8.42 | 8.42 | -2.43% | 6,392,100 |
| Jul 2, 2026 | 8.29 | 8.71 | 8.29 | 8.63 | 8.63 | 2.62% | 4,755,101 |
| Jul 1, 2026 | 8.29 | 8.68 | 8.27 | 8.41 | 8.41 | 1.57% | 6,108,800 |
| Jun 30, 2026 | 8.28 | 8.43 | 8.07 | 8.28 | 8.28 | 3.11% | 6,251,000 |
| Jun 29, 2026 | 8.07 | 8.30 | 7.79 | 8.03 | 8.03 | -2.07% | 4,534,900 |
| Jun 26, 2026 | 8.20 | 8.48 | 7.90 | 8.20 | 8.20 | -0.97% | 5,412,301 |
| Jun 25, 2026 | 8.43 | 8.50 | 8.07 | 8.28 | 8.28 | -1.66% | 5,422,900 |
| Jun 24, 2026 | 8.90 | 8.90 | 8.42 | 8.42 | 8.42 | -4.97% | 6,267,600 |
| Jun 23, 2026 | 8.66 | 9.09 | 8.64 | 8.86 | 8.86 | 2.31% | 7,289,310 |
| Jun 22, 2026 | 9.00 | 9.08 | 8.66 | 8.66 | 8.66 | -5.04% | 4,797,101 |
| Jun 18, 2026 | 9.37 | 9.73 | 9.12 | 9.12 | 9.12 | -5.00% | 6,916,600 |
| Jun 17, 2026 | 10.25 | 10.25 | 9.60 | 9.60 | 9.60 | -5.04% | 6,068,300 |
| Jun 16, 2026 | 9.92 | 10.28 | 9.73 | 10.11 | 10.11 | -1.27% | 9,108,700 |