Skip to main content
logo
Chengdu Xuguang Electronics Co., Ltd. (SHA:600353)
China flag China · Delayed Price · Currency is CNY
17.42
+0.23 (1.34%)
Jan 23, 2026, 3:00 PM CST

SHA:600353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202617.3118.1417.1817.7217.722.55%51,893,060
Jan 7, 202616.9417.4816.9417.2817.281.71%40,831,310
Jan 6, 202616.6817.0616.5516.9916.991.37%30,959,020
Jan 5, 202616.2416.9716.2416.7616.763.97%41,058,760
Dec 31, 202516.0716.4715.7516.1216.120.69%26,961,170
Dec 30, 202516.1916.2915.9616.0116.01-1.23%19,471,620
Dec 29, 202516.5016.5016.1316.2116.21-1.28%16,921,540
Dec 26, 202516.5016.6916.2716.4216.42-0.79%22,474,600
Dec 25, 202516.7216.7916.3616.5516.55-1.19%25,440,200
Dec 24, 202515.5616.9415.4616.7516.756.89%46,685,530
Dec 23, 202515.8015.9215.5715.6715.67-1.88%22,662,830
Dec 22, 202515.6716.0415.6015.9715.970.38%26,887,070
Dec 19, 202516.6817.0515.7515.9115.910.06%48,575,600
Dec 18, 202515.9016.3715.7815.9015.90-0.75%19,678,600
Dec 17, 202515.7516.0815.4616.0216.021.65%32,168,260
Dec 16, 202516.8916.9415.5615.7615.76-7.02%48,228,440
Dec 15, 202517.3017.6516.8916.9516.95-1.63%53,375,830
Dec 12, 202516.4817.3616.2117.2317.233.17%71,953,890
Dec 11, 202515.7717.2815.7316.7016.705.56%62,666,670
Dec 10, 202515.5515.8515.4515.8215.821.22%16,448,089
Dec 9, 202515.4815.8315.4815.6315.630.51%18,200,456
Dec 8, 202515.3515.7015.1615.5515.551.24%23,831,350
Dec 5, 202514.5015.3814.3515.3615.366.15%30,355,055
Dec 4, 202514.5014.6514.3914.4714.47-0.07%10,496,938
Dec 3, 202514.8314.8614.4514.4814.48-2.10%11,642,610
Dec 2, 202514.8814.9014.6414.7914.79-0.60%11,339,330
Dec 1, 202514.8615.1614.7514.8814.881.50%20,385,280
Nov 28, 202514.5814.6614.3914.6614.661.17%10,382,930
Nov 27, 202514.4714.7014.4014.4914.49-12,628,800
Nov 26, 202514.5214.7414.4514.4914.49-1.09%10,764,490
Nov 25, 202514.4614.9414.4614.6514.651.31%15,842,800
Nov 24, 202513.9114.5513.9114.4614.464.33%20,809,790
Nov 21, 202514.2014.4013.8513.8613.86-4.41%20,532,150
Nov 20, 202514.8815.0014.4514.5014.50-2.03%19,665,000
Nov 19, 202515.0315.1714.7614.8014.80-1.53%15,360,540
Nov 18, 202515.0215.2914.9415.0315.03-0.92%15,500,780
Nov 17, 202515.1415.3814.9615.1715.170.20%17,694,860
Nov 14, 202515.4515.4515.1315.1415.14-2.89%17,589,100
Nov 13, 202515.4215.8815.2715.5915.592.63%24,826,620