Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 10.10
+0.22 (2.23%)
Apr 1, 2026, 1:35 PM CST
SHA:603227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 9.41 | 10.10 | 9.40 | 9.88 | 9.88 | 4.33% | 74,330,384 |
| Mar 30, 2026 | 9.38 | 9.78 | 9.37 | 9.47 | 9.47 | 0.85% | 42,207,990 |
| Mar 27, 2026 | 9.40 | 9.51 | 9.29 | 9.39 | 9.39 | -1.78% | 38,966,970 |
| Mar 26, 2026 | 9.25 | 9.77 | 9.25 | 9.56 | 9.56 | 1.59% | 71,565,270 |
| Mar 25, 2026 | 9.19 | 9.56 | 8.80 | 9.41 | 9.41 | 5.14% | 77,208,350 |
| Mar 24, 2026 | 8.75 | 8.98 | 8.58 | 8.95 | 8.95 | 2.99% | 23,060,470 |
| Mar 23, 2026 | 8.78 | 8.98 | 8.51 | 8.69 | 8.69 | 0.35% | 35,079,893 |
| Mar 20, 2026 | 8.55 | 8.80 | 8.52 | 8.66 | 8.66 | 2.00% | 28,539,743 |
| Mar 19, 2026 | 8.71 | 8.81 | 8.43 | 8.49 | 8.49 | -2.97% | 20,413,248 |
| Mar 18, 2026 | 8.91 | 8.95 | 8.66 | 8.75 | 8.75 | -1.80% | 15,611,700 |
| Mar 17, 2026 | 8.96 | 9.13 | 8.89 | 8.91 | 8.91 | -0.45% | 14,620,500 |
| Mar 16, 2026 | 9.12 | 9.26 | 8.91 | 8.95 | 8.95 | -1.65% | 18,027,900 |
| Mar 13, 2026 | 9.03 | 9.26 | 9.03 | 9.10 | 9.10 | 1.22% | 23,478,400 |
| Mar 12, 2026 | 9.06 | 9.09 | 8.94 | 8.99 | 8.99 | -0.77% | 12,073,600 |
| Mar 11, 2026 | 8.90 | 9.08 | 8.86 | 9.06 | 9.06 | 1.46% | 13,905,437 |
| Mar 10, 2026 | 8.88 | 9.03 | 8.88 | 8.93 | 8.93 | -1.22% | 14,771,200 |
| Mar 9, 2026 | 9.23 | 9.28 | 9.02 | 9.04 | 9.04 | -0.55% | 24,186,700 |
| Mar 6, 2026 | 8.81 | 9.10 | 8.78 | 9.09 | 9.09 | 2.71% | 20,454,960 |
| Mar 5, 2026 | 8.89 | 8.97 | 8.80 | 8.85 | 8.85 | 0.11% | 14,329,400 |
| Mar 4, 2026 | 8.81 | 9.03 | 8.77 | 8.84 | 8.84 | -1.67% | 18,663,440 |
| Mar 3, 2026 | 9.08 | 9.21 | 8.94 | 8.99 | 8.99 | -0.11% | 33,780,750 |
| Mar 2, 2026 | 8.89 | 9.08 | 8.81 | 9.00 | 9.00 | 1.24% | 25,926,609 |
| Feb 27, 2026 | 8.79 | 8.89 | 8.73 | 8.89 | 8.89 | 1.14% | 11,318,560 |
| Feb 26, 2026 | 8.78 | 8.84 | 8.73 | 8.79 | 8.79 | 0.11% | 10,416,360 |
| Feb 25, 2026 | 8.73 | 8.88 | 8.71 | 8.78 | 8.78 | 0.69% | 12,904,200 |
| Feb 24, 2026 | 8.57 | 8.74 | 8.51 | 8.72 | 8.72 | 2.71% | 16,120,500 |
| Feb 13, 2026 | 8.60 | 8.63 | 8.47 | 8.49 | 8.49 | -1.05% | 9,434,309 |
| Feb 12, 2026 | 8.70 | 8.71 | 8.58 | 8.58 | 8.58 | -1.49% | 9,646,700 |
| Feb 11, 2026 | 8.65 | 8.79 | 8.64 | 8.71 | 8.71 | 0.35% | 9,196,700 |
| Feb 10, 2026 | 8.66 | 8.70 | 8.59 | 8.68 | 8.68 | 0.35% | 7,692,700 |
| Feb 9, 2026 | 8.64 | 8.69 | 8.63 | 8.65 | 8.65 | 0.46% | 8,604,200 |
| Feb 6, 2026 | 8.58 | 8.72 | 8.52 | 8.61 | 8.61 | 0.12% | 9,594,000 |
| Feb 5, 2026 | 8.70 | 8.71 | 8.58 | 8.60 | 8.60 | -1.15% | 10,006,590 |
| Feb 4, 2026 | 8.59 | 8.74 | 8.52 | 8.70 | 8.70 | 1.28% | 12,955,470 |
| Feb 3, 2026 | 8.48 | 8.65 | 8.45 | 8.59 | 8.59 | 1.54% | 14,952,110 |
| Feb 2, 2026 | 8.78 | 8.80 | 8.44 | 8.46 | 8.46 | -4.19% | 19,821,900 |
| Jan 30, 2026 | 8.81 | 8.88 | 8.64 | 8.83 | 8.83 | 0.11% | 18,133,380 |
| Jan 29, 2026 | 8.73 | 9.08 | 8.73 | 8.82 | 8.82 | 1.26% | 27,816,120 |
| Jan 28, 2026 | 8.58 | 8.74 | 8.52 | 8.71 | 8.71 | 1.87% | 18,447,500 |
| Jan 27, 2026 | 8.68 | 8.78 | 8.50 | 8.55 | 8.55 | -1.50% | 16,695,670 |
| Jan 26, 2026 | 8.68 | 8.71 | 8.53 | 8.68 | 8.68 | - | 18,681,800 |
| Jan 23, 2026 | 8.63 | 8.70 | 8.62 | 8.68 | 8.68 | 0.70% | 14,492,390 |
| Jan 22, 2026 | 8.56 | 8.63 | 8.52 | 8.62 | 8.62 | 0.94% | 12,439,590 |
| 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 |