Yinchuan Xinhua Commercial (Group) Co., Ltd. (SHA:600785)
China · Delayed Price · Currency is CNY 10.65
+0.37 (3.60%)
Sep 30, 2026, 3:00 PM CST
SHA:600785 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.28 | 10.89 | 10.27 | 10.65 | 10.65 | 3.60% | 19,910,273 |
| Sep 29, 2026 | 10.48 | 10.57 | 10.26 | 10.28 | 10.28 | -1.81% | 12,377,440 |
| Sep 28, 2026 | 10.50 | 10.67 | 10.30 | 10.47 | 10.47 | -0.66% | 15,650,500 |
| Sep 24, 2026 | 10.80 | 10.85 | 10.47 | 10.54 | 10.54 | -1.86% | 15,084,550 |
| Sep 23, 2026 | 11.19 | 11.22 | 10.66 | 10.74 | 10.74 | -4.36% | 27,321,338 |
| Sep 22, 2026 | 11.32 | 11.55 | 10.96 | 11.23 | 11.23 | -1.06% | 50,622,920 |
| Sep 21, 2026 | 10.49 | 11.35 | 10.37 | 11.35 | 11.35 | 9.98% | 28,026,260 |
| Sep 18, 2026 | 9.95 | 10.47 | 9.93 | 10.32 | 10.32 | 3.10% | 22,147,353 |
| Sep 17, 2026 | 10.18 | 10.18 | 9.90 | 10.01 | 10.01 | -1.57% | 14,870,450 |
| Sep 16, 2026 | 10.11 | 10.26 | 9.66 | 10.17 | 10.17 | 2.11% | 18,662,080 |
| Sep 15, 2026 | 10.33 | 10.34 | 9.90 | 9.96 | 9.96 | -3.77% | 26,800,600 |
| Sep 14, 2026 | 9.93 | 10.70 | 9.93 | 10.35 | 10.35 | 1.07% | 35,544,464 |
| Sep 11, 2026 | 11.19 | 11.80 | 10.21 | 10.24 | 10.24 | -9.70% | 49,158,656 |
| Sep 10, 2026 | 11.82 | 12.00 | 11.10 | 11.34 | 11.34 | -4.06% | 46,308,303 |
| Sep 9, 2026 | 12.06 | 12.21 | 11.68 | 11.82 | 11.82 | -3.11% | 48,637,340 |
| Sep 8, 2026 | 12.56 | 12.95 | 12.09 | 12.20 | 12.20 | -2.71% | 68,839,008 |
| Sep 7, 2026 | 11.14 | 12.54 | 11.13 | 12.54 | 12.54 | 10.00% | 74,681,280 |
| Sep 4, 2026 | 11.37 | 12.10 | 10.96 | 11.40 | 11.40 | -6.40% | 58,528,509 |
| Sep 3, 2026 | 11.78 | 12.71 | 11.25 | 12.18 | 12.18 | 0.25% | 67,853,800 |
| Sep 2, 2026 | 12.99 | 13.00 | 11.66 | 12.15 | 12.15 | -4.03% | 71,526,994 |
| Sep 1, 2026 | 11.37 | 12.66 | 11.37 | 12.66 | 12.66 | 9.99% | 58,068,688 |
| Aug 31, 2026 | 12.42 | 13.08 | 11.21 | 11.51 | 11.51 | -7.33% | 75,037,670 |
| Aug 28, 2026 | 11.80 | 12.82 | 11.22 | 12.42 | 12.42 | 6.61% | 79,388,283 |
| Aug 27, 2026 | 11.00 | 12.16 | 11.00 | 11.65 | 11.65 | 2.01% | 69,570,778 |
| Aug 26, 2026 | 11.30 | 12.06 | 11.10 | 11.42 | 11.42 | -3.06% | 70,904,110 |
| Aug 25, 2026 | 10.78 | 11.78 | 10.12 | 11.78 | 11.78 | 9.99% | 71,387,678 |
| Aug 24, 2026 | 10.71 | 10.71 | 10.60 | 10.71 | 10.71 | 9.96% | 15,842,810 |
| Aug 21, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 10.06% | 5,098,904 |
| Aug 20, 2026 | 8.73 | 8.94 | 8.73 | 8.85 | 8.85 | 1.03% | 6,545,520 |
| Aug 19, 2026 | 9.10 | 9.18 | 8.75 | 8.76 | 8.76 | -4.47% | 8,834,721 |
| Aug 18, 2026 | 9.16 | 9.24 | 9.03 | 9.17 | 9.17 | 0.55% | 12,004,900 |
| Aug 17, 2026 | 8.70 | 9.15 | 8.60 | 9.12 | 9.12 | 4.35% | 12,376,175 |
| Aug 14, 2026 | 8.93 | 8.93 | 8.64 | 8.74 | 8.74 | -1.47% | 7,073,559 |
| Aug 13, 2026 | 9.13 | 9.16 | 8.85 | 8.87 | 8.87 | -2.85% | 9,059,259 |
| Aug 12, 2026 | 9.01 | 9.21 | 8.92 | 9.13 | 9.13 | 1.44% | 8,109,020 |
| Aug 11, 2026 | 8.98 | 9.06 | 8.81 | 9.00 | 9.00 | 0.45% | 8,220,780 |
| Aug 10, 2026 | 8.71 | 9.00 | 8.62 | 8.96 | 8.96 | 2.87% | 10,196,441 |
| Aug 7, 2026 | 8.78 | 8.78 | 8.50 | 8.71 | 8.71 | -0.34% | 7,266,280 |
| Aug 6, 2026 | 8.70 | 8.78 | 8.56 | 8.74 | 8.74 | -0.23% | 7,814,305 |
| Aug 5, 2026 | 8.70 | 8.82 | 8.64 | 8.76 | 8.76 | 1.39% | 11,268,842 |
| Aug 4, 2026 | 8.66 | 8.85 | 8.59 | 8.64 | 8.64 | 0.12% | 11,749,600 |
| Aug 3, 2026 | 8.50 | 8.65 | 8.36 | 8.63 | 8.63 | 3.11% | 12,778,880 |
| Jul 31, 2026 | 8.12 | 8.47 | 8.12 | 8.37 | 8.37 | 1.58% | 15,457,720 |
| Jul 30, 2026 | 8.30 | 8.69 | 8.18 | 8.24 | 8.24 | -1.90% | 20,193,020 |
| Jul 29, 2026 | 8.10 | 8.45 | 8.08 | 8.40 | 8.40 | 4.87% | 20,476,795 |
| Jul 28, 2026 | 7.90 | 8.16 | 7.81 | 8.01 | 8.01 | 0.63% | 13,341,300 |
| Jul 27, 2026 | 7.68 | 8.03 | 7.63 | 7.96 | 7.96 | 3.11% | 14,031,107 |
| Jul 24, 2026 | 7.97 | 8.07 | 7.70 | 7.72 | 7.72 | -4.34% | 12,214,840 |
| Jul 23, 2026 | 7.78 | 8.08 | 7.71 | 8.07 | 8.07 | 1.89% | 16,255,960 |
| Jul 22, 2026 | 7.71 | 8.08 | 7.65 | 7.92 | 7.92 | -0.38% | 23,555,180 |