Xi'an Typical Industries Co.,Ltd (SHA:600302)
China · Delayed Price · Currency is CNY 7.18
+0.36 (5.28%)
Sep 15, 2026, 3:00 PM CST
SHA:600302 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 6.82 | 7.27 | 6.75 | 7.18 | 7.18 | 5.28% | 6,307,800 |
| Sep 14, 2026 | 6.88 | 6.99 | 6.74 | 6.82 | 6.82 | -2.99% | 3,368,600 |
| Sep 11, 2026 | 7.09 | 7.09 | 6.82 | 7.03 | 7.03 | -2.63% | 5,977,100 |
| Sep 10, 2026 | 7.36 | 7.50 | 7.13 | 7.22 | 7.22 | -4.12% | 7,237,200 |
| Sep 9, 2026 | 7.36 | 7.77 | 7.24 | 7.53 | 7.53 | 3.29% | 8,506,459 |
| Sep 8, 2026 | 6.98 | 7.39 | 6.85 | 7.29 | 7.29 | 5.81% | 8,769,954 |
| Sep 7, 2026 | 6.88 | 7.07 | 6.72 | 6.89 | 6.89 | -0.58% | 7,447,854 |
| Sep 4, 2026 | 6.30 | 6.93 | 6.30 | 6.93 | 6.93 | 10.00% | 8,762,854 |
| Sep 3, 2026 | 6.50 | 6.54 | 6.26 | 6.30 | 6.30 | -3.37% | 2,895,300 |
| Sep 2, 2026 | 6.53 | 6.62 | 6.49 | 6.52 | 6.52 | -0.61% | 2,473,200 |
| Sep 1, 2026 | 6.43 | 6.62 | 6.35 | 6.56 | 6.56 | 1.55% | 3,157,200 |
| Aug 31, 2026 | 6.48 | 6.56 | 6.40 | 6.46 | 6.46 | -1.37% | 2,004,500 |
| Aug 28, 2026 | 6.64 | 6.84 | 6.52 | 6.55 | 6.55 | -2.24% | 3,275,600 |
| Aug 27, 2026 | 6.51 | 6.78 | 6.45 | 6.70 | 6.70 | 2.29% | 3,017,210 |
| Aug 26, 2026 | 6.37 | 6.62 | 6.35 | 6.55 | 6.55 | 1.24% | 2,865,000 |
| 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 |