Skip to main content
logo
Chengdu Xuguang Electronics Co., Ltd. (SHA:600353)
China flag China · Delayed Price · Currency is CNY
17.89
+0.12 (0.68%)
May 7, 2026, 3:00 PM CST

SHA:600353 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202617.9617.9617.5617.59--1.01%12,918,737
May 6, 202617.2218.1117.2217.7717.773.13%40,698,350
Apr 30, 202617.5917.7617.1017.2317.23-2.66%33,946,290
Apr 29, 202617.6018.1017.4017.7017.70-29,912,530
Apr 28, 202617.8818.1117.5617.7017.70-1.45%30,347,340
Apr 27, 202616.8318.4816.8017.9617.966.71%55,538,910
Apr 24, 202617.2017.3616.6516.8316.83-1.58%32,210,860
Apr 23, 202616.4417.3816.3417.1017.104.08%56,067,480
Apr 22, 202616.2016.5415.9516.4316.431.36%24,867,790
Apr 21, 202616.3616.4515.9716.2116.21-2.11%23,471,000
Apr 20, 202615.8616.6415.5816.5616.566.15%42,228,270
Apr 17, 202615.3515.7015.2915.6015.601.17%20,183,410
Apr 16, 202615.1915.7915.0815.4215.421.72%25,557,210
Apr 15, 202615.6015.7015.1115.1615.16-3.01%24,777,570
Apr 14, 202615.7315.7815.1015.6315.63-0.06%43,750,760
Apr 13, 202614.8615.7714.8315.6415.644.13%31,090,846
Apr 10, 202614.9415.4914.8515.0215.021.28%28,530,550
Apr 9, 202614.5315.0214.4714.8314.830.82%23,643,600
Apr 8, 202614.1514.7314.1514.7114.715.90%25,020,130
Apr 7, 202613.9714.1513.8113.8913.890.14%11,925,700
Apr 3, 202614.0314.1013.8013.8713.87-0.79%11,524,900
Apr 2, 202614.2314.4613.8313.9813.98-2.44%16,580,040
Apr 1, 202614.4414.5014.1914.3314.331.06%16,782,340
Mar 31, 202614.4114.6714.1514.1814.18-1.53%18,104,360
Mar 30, 202613.8014.4613.6714.4014.403.00%20,839,700
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