Skip to main content
logo
Xiangtan Electric Manufacturing Co. Ltd. (SHA:600416)
China flag China · Delayed Price · Currency is CNY
14.66
+0.22 (1.52%)
Mar 6, 2026, 3:00 PM CST

SHA:600416 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.3514.8714.3114.6614.661.52%24,315,430
Mar 5, 202614.3014.5614.2814.4414.442.34%23,470,960
Mar 4, 202613.8014.3213.7514.1114.111.22%26,947,661
Mar 3, 202614.6014.7013.9213.9413.94-4.72%39,877,740
Mar 2, 202614.8815.0214.5514.6314.63-1.75%41,857,170
Feb 27, 202614.8015.0614.7414.8914.89-0.33%31,066,736
Feb 26, 202614.7515.1814.5414.9414.940.67%48,501,623
Feb 25, 202615.5515.5614.8014.8414.840.20%70,964,100
Feb 24, 202614.3115.1014.2614.8114.813.93%34,963,100
Feb 13, 202614.3214.4814.2114.2514.25-1.04%18,577,920
Feb 12, 202614.3014.5314.1814.4014.400.91%18,818,080
Feb 11, 202614.4014.5014.2414.2714.27-0.90%16,581,940
Feb 10, 202614.5014.6114.4014.4014.40-1.03%18,972,450
Feb 9, 202614.4414.8414.4414.5514.552.75%29,708,680
Feb 6, 202614.1414.3914.0714.1614.16-1.05%18,762,600
Feb 5, 202614.4814.5914.2414.3114.31-1.51%17,689,560
Feb 4, 202614.4614.6414.3814.5314.53-18,349,091
Feb 3, 202614.2414.5514.1614.5314.533.34%25,823,458
Feb 2, 202614.2914.4614.0614.0614.06-1.68%22,373,990
Jan 30, 202614.7014.8514.0714.3014.30-3.18%31,025,970
Jan 29, 202615.1215.3014.7414.7714.77-2.38%30,289,383
Jan 28, 202615.6315.7515.1015.1315.13-3.32%33,900,560
Jan 27, 202615.4915.7415.0015.6515.650.97%38,964,110
Jan 26, 202616.2416.2915.4515.5015.50-4.14%36,475,870
Jan 23, 202616.1916.3616.0216.1716.17-0.12%31,592,717
Jan 22, 202615.9216.3015.9216.1916.191.63%28,456,310
Jan 21, 202615.9716.3215.8815.9315.93-1.24%29,475,270
Jan 20, 202616.5816.7515.9516.1316.13-2.66%42,242,350
Jan 19, 202615.7116.8815.5516.5716.575.27%65,074,289
Jan 16, 202616.0916.1315.7015.7415.74-0.57%31,474,766
Jan 15, 202616.0916.1015.6215.8315.83-1.92%37,693,740
Jan 14, 202616.5716.8215.9016.1416.14-2.77%68,660,970
Jan 13, 202617.3017.3116.5816.6016.60-4.71%70,582,100
Jan 12, 202616.9017.5916.7717.4217.422.89%81,568,050
Jan 9, 202617.1317.6916.8616.9316.930.30%94,292,225
Jan 8, 202616.1817.5016.1416.8816.882.55%84,861,760
Jan 7, 202615.9516.4815.7216.4616.462.75%78,262,260
Jan 6, 202615.8816.2915.7416.0216.02-0.56%75,681,790
Jan 5, 202616.0516.3115.5616.1116.112.09%101,796,600
Dec 31, 202514.6916.1514.5315.7815.787.49%102,442,400
Dec 30, 202514.5314.9314.4614.6814.681.03%44,145,880
Dec 29, 202514.4414.7214.3314.5314.532.11%50,742,940
Dec 26, 202514.4014.6514.0914.2314.23-1.11%41,377,480
Dec 25, 202513.6014.4713.5414.3914.396.28%42,701,860
Dec 24, 202513.3013.6313.2713.5413.541.42%17,888,700
Dec 23, 202513.6113.6713.2813.3513.35-2.20%22,458,430
Dec 22, 202513.6913.8313.5513.6513.650.07%17,711,160
Dec 19, 202513.4213.7813.4213.6413.641.41%20,887,027
Dec 18, 202513.2613.7313.2313.4513.450.45%24,113,900
Dec 17, 202513.3213.4913.1413.3913.390.30%17,270,400