Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 8.49
-0.09 (-1.05%)
At close: Feb 13, 2026
SHA:603227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |