Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 8.61
+0.07 (0.82%)
Jan 22, 2026, 2:04 PM CST
SHA:603227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.55 | 8.58 | 8.50 | 8.54 | 8.54 | - | 11,478,100 |
| Jan 20, 2026 | 8.50 | 8.55 | 8.44 | 8.54 | 8.54 | 0.47% | 11,292,200 |
| Jan 19, 2026 | 8.37 | 8.51 | 8.37 | 8.50 | 8.50 | 1.19% | 12,119,310 |
| Jan 16, 2026 | 8.52 | 8.53 | 8.38 | 8.40 | 8.40 | -1.06% | 8,911,400 |
| Jan 15, 2026 | 8.42 | 8.54 | 8.39 | 8.49 | 8.49 | 0.83% | 8,230,020 |
| Jan 14, 2026 | 8.45 | 8.60 | 8.37 | 8.42 | 8.42 | -0.12% | 14,784,850 |
| Jan 13, 2026 | 8.50 | 8.57 | 8.41 | 8.43 | 8.43 | -0.71% | 13,007,160 |
| Jan 12, 2026 | 8.46 | 8.50 | 8.38 | 8.49 | 8.49 | 0.35% | 14,610,810 |
| Jan 9, 2026 | 8.51 | 8.51 | 8.41 | 8.46 | 8.46 | -0.24% | 10,842,500 |
| Jan 8, 2026 | 8.34 | 8.49 | 8.32 | 8.48 | 8.48 | 1.68% | 12,115,300 |
| Jan 7, 2026 | 8.46 | 8.47 | 8.33 | 8.34 | 8.34 | -1.18% | 10,456,200 |
| Jan 6, 2026 | 8.43 | 8.47 | 8.40 | 8.44 | 8.44 | 0.60% | 8,491,733 |
| Jan 5, 2026 | 8.33 | 8.41 | 8.32 | 8.39 | 8.39 | 0.84% | 8,526,473 |
| Dec 31, 2025 | 8.28 | 8.34 | 8.26 | 8.32 | 8.32 | 0.48% | 6,410,160 |
| Dec 30, 2025 | 8.25 | 8.33 | 8.23 | 8.28 | 8.28 | 0.24% | 6,127,499 |
| Dec 29, 2025 | 8.30 | 8.34 | 8.25 | 8.26 | 8.26 | -0.48% | 4,938,500 |
| Dec 26, 2025 | 8.27 | 8.35 | 8.27 | 8.30 | 8.30 | 0.12% | 5,878,800 |
| Dec 25, 2025 | 8.32 | 8.36 | 8.24 | 8.29 | 8.29 | -0.48% | 7,230,800 |
| Dec 24, 2025 | 8.39 | 8.49 | 8.24 | 8.33 | 8.33 | 0.12% | 6,528,000 |
| Dec 23, 2025 | 8.28 | 8.38 | 8.27 | 8.32 | 8.32 | -0.72% | 5,904,700 |
| Dec 22, 2025 | 8.42 | 8.55 | 8.36 | 8.38 | 8.38 | 0.24% | 10,587,600 |
| Dec 19, 2025 | 8.10 | 8.36 | 8.10 | 8.36 | 8.36 | 3.21% | 11,080,370 |
| Dec 18, 2025 | 8.08 | 8.18 | 8.08 | 8.10 | 8.10 | -0.37% | 5,911,388 |
| Dec 17, 2025 | 8.12 | 8.18 | 8.04 | 8.13 | 8.13 | -0.12% | 6,039,381 |
| Dec 16, 2025 | 8.21 | 8.22 | 8.08 | 8.14 | 8.14 | -0.49% | 5,470,100 |
| Dec 15, 2025 | 8.12 | 8.26 | 8.08 | 8.18 | 8.18 | 0.62% | 5,984,804 |
| Dec 12, 2025 | 8.10 | 8.19 | 8.10 | 8.13 | 8.13 | 0.25% | 5,630,426 |
| Dec 11, 2025 | 8.25 | 8.25 | 8.09 | 8.11 | 8.11 | -1.46% | 8,014,900 |
| Dec 10, 2025 | 8.27 | 8.28 | 8.17 | 8.23 | 8.23 | -0.72% | 7,412,448 |
| Dec 9, 2025 | 8.32 | 8.40 | 8.28 | 8.29 | 8.29 | -0.84% | 5,890,609 |
| Dec 8, 2025 | 8.41 | 8.47 | 8.36 | 8.36 | 8.36 | -0.59% | 6,418,282 |
| Dec 5, 2025 | 8.37 | 8.44 | 8.30 | 8.41 | 8.41 | 0.36% | 5,024,500 |
| Dec 4, 2025 | 8.30 | 8.40 | 8.29 | 8.38 | 8.38 | 0.60% | 5,529,314 |
| Dec 3, 2025 | 8.54 | 8.54 | 8.33 | 8.33 | 8.33 | -1.77% | 8,825,802 |
| Dec 2, 2025 | 8.55 | 8.55 | 8.46 | 8.48 | 8.48 | -0.93% | 5,618,200 |
| Dec 1, 2025 | 8.56 | 8.59 | 8.50 | 8.56 | 8.56 | - | 5,822,282 |
| Nov 28, 2025 | 8.52 | 8.58 | 8.45 | 8.56 | 8.56 | 1.06% | 5,382,351 |
| Nov 27, 2025 | 8.46 | 8.54 | 8.46 | 8.47 | 8.47 | -0.24% | 4,587,145 |
| Nov 26, 2025 | 8.52 | 8.59 | 8.47 | 8.49 | 8.49 | -0.24% | 5,423,800 |
| Nov 25, 2025 | 8.50 | 8.58 | 8.50 | 8.51 | 8.51 | 0.24% | 6,058,200 |
| Nov 24, 2025 | 8.43 | 8.53 | 8.40 | 8.49 | 8.49 | 0.71% | 7,224,500 |
| Nov 21, 2025 | 8.69 | 8.70 | 8.43 | 8.43 | 8.43 | -2.99% | 13,311,730 |
| Nov 20, 2025 | 8.81 | 8.86 | 8.68 | 8.69 | 8.69 | -1.70% | 7,107,900 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.70 | 8.84 | 8.84 | -0.67% | 11,770,110 |
| Nov 18, 2025 | 9.07 | 9.07 | 8.88 | 8.90 | 8.90 | -1.77% | 13,187,720 |
| Nov 17, 2025 | 9.06 | 9.13 | 9.03 | 9.06 | 9.06 | - | 8,490,500 |
| Nov 14, 2025 | 9.11 | 9.15 | 9.05 | 9.06 | 9.06 | -0.55% | 8,812,000 |
| Nov 13, 2025 | 9.05 | 9.15 | 9.04 | 9.11 | 9.11 | 0.22% | 8,912,200 |
| Nov 12, 2025 | 9.24 | 9.25 | 9.04 | 9.09 | 9.09 | -1.20% | 12,469,100 |
| Nov 11, 2025 | 9.15 | 9.25 | 9.11 | 9.20 | 9.20 | 0.88% | 14,378,190 |