Skip to main content
logo
Chengdu Xuguang Electronics Co., Ltd. (SHA:600353)
China flag China · Delayed Price · Currency is CNY
13.98
+0.04 (0.29%)
At close: Mar 27, 2026

SHA:600353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202613.7514.1313.6013.9813.980.29%15,201,244
Mar 26, 202614.2314.3613.8713.9413.94-2.18%15,336,430
Mar 25, 202614.3614.5914.1914.2514.250.42%19,515,518
Mar 24, 202614.0114.2113.7114.1914.192.98%18,253,914
Mar 23, 202614.4014.5113.6213.7813.78-6.64%26,019,857
Mar 20, 202615.5115.5114.7514.7614.76-4.09%23,311,810
Mar 19, 202615.5015.6815.3315.3915.39-2.53%16,403,850
Mar 18, 202615.6815.8015.4715.7915.792.00%16,130,868
Mar 17, 202616.0916.1815.4515.4815.48-3.43%22,435,710
Mar 16, 202616.0116.3015.7416.0316.030.19%22,819,850
Mar 13, 202616.3816.4915.9516.0016.00-2.32%22,437,500
Mar 12, 202617.4617.4916.1816.3816.38-6.67%45,527,670
Mar 11, 202617.7718.2917.5017.5517.55-1.68%20,728,430
Mar 10, 202617.3917.8717.2617.8517.853.78%23,579,720
Mar 9, 202617.0517.3416.5517.2017.20-1.21%28,715,730
Mar 6, 202617.7218.0917.2617.4117.41-2.74%32,319,180
Mar 5, 202618.1518.2517.6517.9017.901.07%27,684,240
Mar 4, 202617.9918.3517.6317.7117.71-0.28%29,156,260
Mar 3, 202619.5519.6617.7017.7617.76-8.41%46,206,580
Mar 2, 202618.9619.9618.9119.3919.390.73%33,635,560
Feb 27, 202619.1419.3118.9519.2519.25-0.72%18,795,160
Feb 26, 202619.1119.7318.8619.3919.391.47%29,710,050
Feb 25, 202619.0819.2418.7519.1119.110.26%27,590,570
Feb 24, 202619.2019.6419.0119.0619.060.11%30,135,350
Feb 13, 202619.0719.5718.9019.0419.04-1.45%26,226,940
Feb 12, 202618.8519.4518.7019.3219.321.79%28,914,500
Feb 11, 202619.0819.5618.8018.9818.98-0.89%25,539,550
Feb 10, 202619.3019.3218.8719.1519.15-1.03%26,671,710
Feb 9, 202618.5019.5518.0719.3519.356.20%57,697,580
Feb 6, 202617.5318.9517.4318.2218.222.94%66,027,153
Feb 5, 202617.8618.2717.1317.7017.70-2.05%31,189,580
Feb 4, 202618.4018.5417.5818.0718.07-1.53%40,011,900
Feb 3, 202617.4218.4817.2118.3518.356.62%62,015,940
Feb 2, 202617.2717.9517.1017.2117.21-0.75%22,982,400
Jan 30, 202617.1817.4416.5417.3417.34-0.17%28,870,070
Jan 29, 202618.0018.2517.3617.3717.37-4.03%40,411,940
Jan 28, 202617.8718.1817.5918.1018.102.20%46,781,208
Jan 27, 202617.9017.9117.0117.7117.71-1.01%33,825,860
Jan 26, 202617.4218.4917.2517.8917.892.70%61,855,440
Jan 23, 202617.2117.4517.0517.4217.421.34%25,581,660
Jan 22, 202617.1317.2716.9517.1917.191.06%20,073,830
Jan 21, 202616.9717.3016.9017.0117.01-0.53%22,045,040
Jan 20, 202617.7517.8816.9217.1017.10-3.66%29,418,390
Jan 19, 202617.9018.0917.7117.7517.75-0.89%28,790,273
Jan 16, 202617.9518.2417.7217.9117.91-25,251,400
Jan 15, 202618.0618.0617.4517.9117.91-1.54%30,061,220
Jan 14, 202617.2818.8717.2618.1918.194.18%65,323,500
Jan 13, 202618.3518.3517.3717.4617.46-5.31%47,858,658
Jan 12, 202618.7118.8818.0318.4418.44-0.97%65,489,180
Jan 9, 202617.7218.6217.3018.6218.625.08%74,599,360