Skip to main content
logo
Xiangtan Electric Manufacturing Co. Ltd. (SHA:600416)
China flag China · Delayed Price · Currency is CNY
16.54
-0.17 (-1.02%)
Sep 29, 2025, 2:45 PM CST

SHA:600416 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.2816.7115.1916.7116.7110.01%116,415,504
Sep 25, 202515.6115.7015.1415.1915.19-4.22%52,901,781
Sep 24, 202516.4116.8915.5915.8615.86-3.35%98,770,521
Sep 23, 202516.4116.4116.0616.4116.419.99%56,688,072
Sep 22, 202514.9615.1314.6614.9214.92-0.67%21,224,938
Sep 19, 202514.9815.3914.8815.0215.02-20,468,100
Sep 18, 202515.2115.5814.8015.0215.02-1.18%38,043,685
Sep 17, 202515.1515.3915.0115.2015.20-21,916,833
Sep 16, 202515.2315.3914.9015.2015.20-0.85%28,782,692
Sep 15, 202515.8715.8815.1715.3315.33-2.67%29,678,967
Sep 12, 202516.0316.1515.6215.7515.75-1.81%31,820,700
Sep 11, 202515.3316.1715.2816.0416.046.23%50,365,643
Sep 10, 202514.8615.3014.8515.1015.101.75%27,985,989
Sep 9, 202515.1315.5514.8314.8414.84-1.00%34,913,731
Sep 8, 202514.7515.0914.5114.9914.991.49%34,538,297
Sep 5, 202514.6314.8514.4814.7714.771.03%28,294,729
Sep 4, 202514.9315.2914.3014.6214.62-2.08%36,694,955
Sep 3, 202515.9115.9814.8514.9314.93-5.80%50,991,393
Sep 2, 202516.7816.7815.6315.8515.85-5.60%50,734,201
Sep 1, 202517.1917.3916.4016.7916.79-2.33%43,145,820
Aug 29, 202516.6517.4816.5517.1917.193.18%44,143,376
Aug 28, 202516.2816.6616.1016.6616.662.08%35,119,335
Aug 27, 202517.1717.4416.2816.3216.32-4.90%53,798,987
Aug 26, 202517.2217.4816.7617.1617.16-1.32%48,881,744
Aug 25, 202516.7717.4916.6017.3917.393.88%55,006,234
Aug 22, 202516.5816.8916.2216.7416.741.82%44,434,639
Aug 21, 202516.9217.1516.2816.4416.44-1.26%46,884,123
Aug 20, 202516.4916.7316.1216.6516.650.97%67,968,201
Aug 19, 202515.6116.7715.3816.4916.495.64%94,724,672
Aug 18, 202515.5216.2015.2115.6115.613.65%116,559,810
Aug 15, 202513.6015.0613.5815.0615.0610.01%76,173,678
Aug 14, 202514.5014.5113.6713.6913.69-5.33%51,553,595
Aug 13, 202514.4514.7014.3814.4614.460.07%37,159,548
Aug 12, 202514.9514.9614.3714.4514.45-2.63%33,502,392
Aug 11, 202514.7115.0014.6014.8414.840.82%28,268,783
Aug 8, 202515.0015.1014.6014.7214.72-3.09%40,106,952
Aug 7, 202515.3015.4715.1515.1915.19-0.98%34,754,500
Aug 6, 202514.7515.5714.7315.3415.343.44%55,224,020
Aug 5, 202514.8414.9414.6214.8314.83-0.27%41,614,277
Aug 4, 202514.0414.9413.9214.8714.876.37%73,451,730
Aug 1, 202513.9314.1013.5613.9813.980.14%28,779,006
Jul 31, 202514.0814.5913.7213.9613.960.29%49,987,786
Jul 30, 202514.0514.4513.8513.9213.92-1.00%44,871,502
Jul 29, 202514.5214.5813.8314.0614.06-2.43%53,069,723
Jul 28, 202514.0214.9514.0014.4114.412.42%57,016,604
Jul 25, 202513.9514.2013.8714.0714.070.07%28,908,491
Jul 24, 202513.9014.1113.7814.0614.061.74%39,209,096
Jul 23, 202513.3513.9513.2313.8213.823.21%47,066,123
Jul 22, 202513.3913.6813.3513.3913.390.07%30,955,773
Jul 21, 202513.3313.6413.1913.3813.380.68%38,804,982