Xiangtan Electric Manufacturing Co., Ltd. (SHA:600416)
China · Delayed Price · Currency is CNY 8.24
+0.20 (2.49%)
Oct 23, 2026, 3:00 PM CST
SHA:600416 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.90 | 8.25 | 7.72 | 8.24 | 8.24 | 2.49% | 21,665,600 |
| Oct 22, 2026 | 8.03 | 8.20 | 8.01 | 8.04 | 8.04 | - | 14,071,690 |
| Oct 21, 2026 | 8.06 | 8.17 | 8.02 | 8.04 | 8.04 | -0.74% | 8,863,919 |
| Oct 20, 2026 | 8.19 | 8.22 | 7.97 | 8.10 | 8.10 | -1.22% | 16,685,361 |
| Oct 19, 2026 | 7.95 | 8.25 | 7.89 | 8.20 | 8.20 | 0.86% | 23,528,560 |
| Oct 16, 2026 | 7.78 | 8.48 | 7.78 | 8.13 | 8.13 | 5.45% | 41,058,322 |
| Oct 15, 2026 | 7.88 | 7.91 | 7.70 | 7.71 | 7.71 | -3.50% | 15,824,520 |
| Oct 14, 2026 | 8.20 | 8.20 | 7.98 | 7.99 | 7.99 | -3.62% | 19,669,576 |
| Oct 13, 2026 | 8.20 | 8.35 | 8.08 | 8.29 | 8.29 | 0.36% | 12,410,500 |
| Oct 12, 2026 | 8.30 | 8.39 | 8.23 | 8.26 | 8.26 | -0.24% | 8,624,118 |
| Oct 9, 2026 | 8.22 | 8.31 | 8.12 | 8.28 | 8.28 | 0.49% | 11,056,800 |
| Oct 8, 2026 | 8.33 | 8.48 | 8.18 | 8.24 | 8.24 | -0.96% | 10,509,100 |
| Sep 30, 2026 | 8.17 | 8.37 | 8.12 | 8.32 | 8.32 | 2.09% | 10,097,946 |
| Sep 29, 2026 | 8.11 | 8.19 | 8.09 | 8.15 | 8.15 | 0.62% | 7,752,493 |
| Sep 28, 2026 | 8.28 | 8.34 | 8.06 | 8.10 | 8.10 | -2.06% | 13,692,358 |
| Sep 24, 2026 | 8.41 | 8.46 | 8.26 | 8.27 | 8.27 | -2.01% | 12,022,506 |
| Sep 23, 2026 | 8.57 | 8.57 | 8.44 | 8.44 | 8.44 | -1.40% | 8,816,200 |
| Sep 22, 2026 | 8.67 | 8.75 | 8.54 | 8.56 | 8.56 | -1.27% | 10,180,624 |
| Sep 21, 2026 | 8.53 | 8.78 | 8.53 | 8.67 | 8.67 | 1.76% | 11,340,066 |
| Sep 18, 2026 | 8.45 | 8.64 | 8.44 | 8.52 | 8.52 | 1.31% | 10,356,870 |
| Sep 17, 2026 | 8.44 | 8.54 | 8.36 | 8.41 | 8.41 | -1.06% | 10,656,323 |
| Sep 16, 2026 | 8.55 | 8.57 | 8.40 | 8.50 | 8.50 | 0.24% | 9,126,951 |
| Sep 15, 2026 | 8.62 | 8.65 | 8.48 | 8.48 | 8.48 | -1.74% | 9,386,933 |
| Sep 14, 2026 | 8.80 | 8.88 | 8.58 | 8.63 | 8.63 | -1.93% | 16,639,000 |
| Sep 11, 2026 | 8.84 | 8.89 | 8.65 | 8.80 | 8.80 | -1.35% | 17,199,100 |
| Sep 10, 2026 | 8.84 | 9.03 | 8.67 | 8.92 | 8.92 | 0.90% | 17,757,100 |
| Sep 9, 2026 | 8.78 | 9.00 | 8.75 | 8.84 | 8.84 | 0.68% | 16,870,401 |
| Sep 8, 2026 | 8.53 | 8.88 | 8.51 | 8.78 | 8.78 | 2.81% | 18,311,019 |
| Sep 7, 2026 | 8.68 | 8.68 | 8.50 | 8.54 | 8.54 | -1.27% | 9,955,837 |
| Sep 4, 2026 | 8.68 | 8.82 | 8.62 | 8.65 | 8.65 | 0.12% | 14,254,229 |
| Sep 3, 2026 | 8.57 | 8.71 | 8.57 | 8.64 | 8.64 | 0.58% | 10,903,050 |
| Sep 2, 2026 | 8.50 | 8.62 | 8.36 | 8.59 | 8.59 | 0.82% | 12,339,600 |
| Sep 1, 2026 | 8.46 | 8.59 | 8.44 | 8.52 | 8.52 | - | 11,992,735 |
| Aug 31, 2026 | 8.65 | 8.65 | 8.35 | 8.52 | 8.52 | -2.07% | 13,302,337 |
| Aug 28, 2026 | 8.62 | 8.75 | 8.58 | 8.70 | 8.70 | 0.93% | 10,204,312 |
| Aug 27, 2026 | 8.55 | 8.65 | 8.47 | 8.62 | 8.62 | 0.58% | 10,329,279 |
| Aug 26, 2026 | 8.53 | 8.70 | 8.51 | 8.57 | 8.57 | 0.47% | 12,257,313 |
| Aug 25, 2026 | 8.25 | 8.58 | 8.20 | 8.53 | 8.53 | 3.27% | 14,168,693 |
| Aug 24, 2026 | 8.40 | 8.45 | 8.19 | 8.26 | 8.26 | -1.67% | 13,750,337 |
| Aug 21, 2026 | 8.41 | 8.45 | 8.31 | 8.40 | 8.40 | -0.24% | 8,973,135 |
| Aug 20, 2026 | 8.45 | 8.50 | 8.38 | 8.42 | 8.42 | 0.24% | 11,796,389 |
| Aug 19, 2026 | 8.81 | 8.81 | 8.40 | 8.40 | 8.40 | -4.44% | 21,186,655 |
| Aug 18, 2026 | 8.97 | 8.97 | 8.75 | 8.79 | 8.79 | -2.22% | 15,027,063 |
| Aug 17, 2026 | 8.91 | 9.04 | 8.84 | 8.99 | 8.99 | 0.56% | 13,381,062 |
| Aug 14, 2026 | 9.04 | 9.11 | 8.92 | 8.94 | 8.94 | -0.67% | 12,672,400 |
| Aug 13, 2026 | 9.08 | 9.18 | 8.97 | 9.00 | 9.00 | -0.66% | 16,384,510 |
| Aug 12, 2026 | 9.08 | 9.12 | 8.99 | 9.06 | 9.06 | 0.44% | 10,917,100 |
| Aug 11, 2026 | 9.13 | 9.15 | 8.94 | 9.02 | 9.02 | -1.42% | 12,278,255 |
| Aug 10, 2026 | 9.10 | 9.18 | 9.01 | 9.15 | 9.15 | 1.10% | 14,086,234 |
| Aug 7, 2026 | 9.15 | 9.17 | 8.90 | 9.05 | 9.05 | -1.42% | 20,412,064 |