Xiangtan Electric Manufacturing Co., Ltd. (SHA:600416)
China · Delayed Price · Currency is CNY 9.15
+0.01 (0.11%)
Jul 31, 2026, 3:00 PM CST
SHA:600416 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.16 | 9.29 | 9.08 | 9.15 | 9.15 | 0.11% | 17,227,150 |
| Jul 30, 2026 | 9.05 | 9.31 | 9.02 | 9.14 | 9.14 | 0.66% | 16,589,530 |
| Jul 29, 2026 | 8.81 | 9.12 | 8.79 | 9.08 | 9.08 | 3.06% | 19,251,507 |
| Jul 28, 2026 | 8.70 | 8.82 | 8.67 | 8.81 | 8.81 | 0.46% | 12,821,238 |
| Jul 27, 2026 | 8.59 | 8.82 | 8.53 | 8.77 | 8.77 | 1.98% | 12,366,800 |
| Jul 24, 2026 | 8.75 | 8.88 | 8.59 | 8.60 | 8.60 | -2.27% | 13,992,195 |
| Jul 23, 2026 | 8.42 | 8.83 | 8.42 | 8.80 | 8.80 | 4.02% | 22,754,180 |
| Jul 22, 2026 | 8.60 | 8.64 | 8.32 | 8.46 | 8.46 | -2.20% | 22,117,601 |
| Jul 21, 2026 | 8.57 | 8.81 | 8.50 | 8.65 | 8.65 | 0.70% | 27,257,748 |
| Jul 20, 2026 | 8.48 | 8.75 | 8.35 | 8.59 | 8.59 | 2.02% | 22,029,657 |
| Jul 17, 2026 | 8.78 | 8.87 | 8.42 | 8.42 | 8.42 | -3.99% | 17,411,293 |
| Jul 16, 2026 | 8.56 | 8.93 | 8.45 | 8.77 | 8.77 | 2.33% | 21,807,170 |
| Jul 15, 2026 | 8.49 | 8.76 | 8.49 | 8.57 | 8.57 | -0.92% | 17,883,176 |
| Jul 14, 2026 | 8.78 | 8.78 | 8.13 | 8.65 | 8.65 | -3.89% | 41,479,231 |
| Jul 13, 2026 | 9.22 | 9.22 | 8.86 | 9.00 | 9.00 | -3.02% | 23,737,807 |
| Jul 10, 2026 | 8.95 | 9.52 | 8.91 | 9.28 | 9.28 | 3.23% | 28,178,306 |
| Jul 9, 2026 | 9.00 | 9.03 | 8.69 | 8.99 | 8.99 | 0.22% | 24,368,200 |
| Jul 8, 2026 | 9.24 | 9.25 | 8.93 | 8.97 | 8.97 | -3.03% | 19,852,850 |
| Jul 7, 2026 | 9.58 | 9.65 | 9.20 | 9.25 | 9.25 | -3.34% | 19,633,454 |
| Jul 6, 2026 | 9.95 | 10.06 | 9.56 | 9.57 | 9.57 | -3.82% | 25,959,581 |
| Jul 3, 2026 | 9.70 | 10.05 | 9.70 | 9.95 | 9.95 | 1.84% | 24,254,360 |
| Jul 2, 2026 | 9.78 | 10.04 | 9.73 | 9.77 | 9.77 | -1.51% | 23,255,000 |
| Jul 1, 2026 | 9.79 | 10.07 | 9.72 | 9.92 | 9.92 | 1.22% | 24,126,000 |
| Jun 30, 2026 | 9.83 | 9.89 | 9.63 | 9.80 | 9.80 | 1.87% | 21,128,942 |
| Jun 29, 2026 | 10.00 | 10.00 | 9.57 | 9.62 | 9.62 | -3.70% | 27,729,726 |
| Jun 26, 2026 | 10.21 | 10.53 | 9.95 | 9.99 | 9.99 | -2.15% | 28,560,316 |
| Jun 25, 2026 | 10.38 | 10.54 | 10.07 | 10.21 | 10.21 | -1.64% | 19,454,798 |
| Jun 24, 2026 | 10.45 | 10.61 | 10.22 | 10.38 | 10.38 | -0.57% | 20,161,876 |
| Jun 23, 2026 | 10.76 | 10.77 | 10.38 | 10.44 | 10.44 | -3.15% | 23,192,918 |
| Jun 22, 2026 | 11.06 | 11.06 | 10.60 | 10.78 | 10.78 | -3.14% | 31,164,513 |
| Jun 18, 2026 | 11.09 | 11.48 | 10.99 | 11.13 | 11.13 | -0.36% | 37,510,729 |
| Jun 17, 2026 | 10.77 | 11.57 | 10.55 | 11.17 | 11.17 | 3.71% | 57,805,186 |
| Jun 16, 2026 | 10.01 | 10.99 | 9.89 | 10.77 | 10.77 | 7.81% | 60,012,210 |
| Jun 15, 2026 | 9.92 | 10.05 | 9.82 | 9.99 | 9.99 | 2.36% | 21,099,489 |
| Jun 12, 2026 | 9.64 | 9.95 | 9.59 | 9.76 | 9.76 | 2.20% | 26,854,172 |
| Jun 11, 2026 | 9.73 | 9.77 | 9.46 | 9.55 | 9.55 | -2.65% | 22,207,414 |
| Jun 10, 2026 | 10.00 | 10.10 | 9.74 | 9.81 | 9.81 | -2.39% | 25,046,967 |
| Jun 9, 2026 | 10.22 | 10.26 | 9.97 | 10.05 | 10.05 | -0.69% | 23,052,666 |
| Jun 8, 2026 | 10.09 | 10.57 | 10.02 | 10.12 | 10.12 | -5.51% | 27,964,914 |
| Jun 5, 2026 | 10.62 | 10.99 | 10.26 | 10.71 | 10.71 | 0.85% | 28,748,075 |
| Jun 4, 2026 | 10.91 | 10.99 | 10.53 | 10.62 | 10.62 | -3.45% | 28,750,808 |
| Jun 3, 2026 | 11.15 | 11.35 | 10.92 | 11.00 | 11.00 | -1.87% | 26,208,840 |
| Jun 2, 2026 | 11.55 | 11.57 | 11.11 | 11.21 | 11.21 | -3.03% | 28,352,278 |
| Jun 1, 2026 | 11.58 | 11.86 | 11.40 | 11.56 | 11.56 | 0.26% | 30,435,950 |
| May 29, 2026 | 12.49 | 12.56 | 11.51 | 11.53 | 11.53 | -7.24% | 54,059,469 |
| May 28, 2026 | 12.35 | 12.83 | 12.33 | 12.43 | 12.43 | -0.24% | 37,851,247 |
| May 27, 2026 | 12.70 | 12.90 | 12.28 | 12.46 | 12.46 | -2.58% | 36,346,758 |
| May 26, 2026 | 12.98 | 13.05 | 12.62 | 12.79 | 12.79 | -1.99% | 42,774,480 |
| May 25, 2026 | 13.21 | 13.38 | 12.95 | 13.05 | 13.05 | 0.54% | 73,209,276 |
| May 22, 2026 | 11.83 | 12.98 | 11.64 | 12.98 | 12.98 | 10.00% | 87,948,503 |