Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 6.96
-0.19 (-2.66%)
Jul 24, 2026, 3:00 PM CST
SHA:603227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.14 | 7.19 | 6.95 | 6.96 | 6.96 | -2.66% | 7,314,000 |
| Jul 23, 2026 | 7.00 | 7.16 | 6.98 | 7.15 | 7.15 | 1.85% | 7,987,600 |
| Jul 22, 2026 | 7.13 | 7.16 | 6.78 | 7.02 | 7.02 | -1.54% | 16,258,500 |
| Jul 21, 2026 | 7.10 | 7.22 | 7.04 | 7.13 | 7.13 | 0.71% | 10,446,630 |
| Jul 20, 2026 | 7.10 | 7.26 | 6.97 | 7.08 | 7.08 | -0.42% | 10,735,534 |
| Jul 17, 2026 | 7.28 | 7.39 | 7.10 | 7.11 | 7.11 | -1.80% | 9,561,500 |
| Jul 16, 2026 | 7.41 | 7.41 | 7.20 | 7.24 | 7.24 | -1.50% | 8,730,300 |
| Jul 15, 2026 | 7.19 | 7.37 | 7.13 | 7.35 | 7.35 | 2.51% | 7,564,500 |
| Jul 14, 2026 | 7.08 | 7.24 | 7.03 | 7.17 | 7.17 | 1.85% | 7,509,200 |
| Jul 13, 2026 | 7.18 | 7.20 | 7.01 | 7.04 | 7.04 | -0.98% | 7,242,875 |
| Jul 10, 2026 | 7.00 | 7.19 | 6.96 | 7.11 | 7.11 | 1.14% | 8,156,399 |
| Jul 9, 2026 | 7.04 | 7.14 | 7.00 | 7.03 | 7.03 | -0.85% | 6,444,700 |
| Jul 8, 2026 | 7.08 | 7.21 | 7.00 | 7.09 | 7.09 | 0.14% | 5,539,600 |
| Jul 7, 2026 | 7.21 | 7.25 | 7.03 | 7.08 | 7.08 | -1.94% | 5,831,900 |
| Jul 6, 2026 | 7.20 | 7.28 | 7.14 | 7.22 | 7.22 | 0.42% | 6,505,200 |
| Jul 3, 2026 | 7.22 | 7.31 | 7.13 | 7.19 | 7.19 | -0.14% | 6,359,900 |
| Jul 2, 2026 | 7.12 | 7.27 | 7.08 | 7.20 | 7.20 | 0.84% | 9,191,723 |
| Jul 1, 2026 | 7.02 | 7.21 | 6.91 | 7.14 | 7.14 | 1.71% | 8,037,300 |
| Jun 30, 2026 | 7.10 | 7.12 | 6.90 | 7.02 | 7.02 | -0.57% | 7,849,200 |
| Jun 29, 2026 | 7.10 | 7.16 | 6.91 | 7.06 | 7.06 | -1.40% | 7,791,600 |
| Jun 26, 2026 | 7.27 | 7.37 | 7.00 | 7.16 | 7.16 | - | 10,371,300 |
| Jun 25, 2026 | 7.45 | 7.45 | 7.14 | 7.16 | 7.16 | -4.02% | 10,506,000 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.46 | 7.46 | 7.46 | -3.24% | 6,714,700 |
| Jun 23, 2026 | 7.79 | 7.90 | 7.65 | 7.71 | 7.71 | -0.52% | 6,001,400 |
| Jun 22, 2026 | 7.65 | 7.76 | 7.51 | 7.75 | 7.75 | 1.31% | 9,013,064 |
| Jun 18, 2026 | 7.82 | 7.83 | 7.63 | 7.65 | 7.65 | -2.42% | 8,239,100 |
| Jun 17, 2026 | 7.81 | 7.89 | 7.74 | 7.84 | 7.84 | -0.63% | 6,579,430 |
| Jun 16, 2026 | 8.05 | 8.05 | 7.83 | 7.89 | 7.89 | -1.25% | 8,937,433 |
| Jun 15, 2026 | 8.01 | 8.15 | 7.95 | 7.99 | 7.99 | -0.25% | 9,533,300 |
| Jun 12, 2026 | 7.77 | 8.06 | 7.77 | 8.01 | 8.01 | 2.17% | 5,801,703 |
| Jun 11, 2026 | 8.09 | 8.09 | 7.78 | 7.84 | 7.84 | -1.75% | 6,893,284 |
| Jun 10, 2026 | 8.02 | 8.08 | 7.89 | 7.98 | 7.98 | -1.24% | 5,862,376 |
| Jun 9, 2026 | 8.16 | 8.21 | 7.97 | 8.08 | 8.08 | -0.62% | 7,764,700 |
| Jun 8, 2026 | 8.30 | 8.39 | 8.04 | 8.13 | 8.13 | -2.98% | 10,301,900 |
| Jun 5, 2026 | 8.30 | 8.45 | 8.10 | 8.38 | 8.38 | 0.84% | 10,049,700 |
| Jun 4, 2026 | 8.45 | 8.58 | 8.30 | 8.31 | 8.31 | -2.58% | 11,829,900 |
| Jun 3, 2026 | 8.83 | 8.84 | 8.51 | 8.53 | 8.53 | -2.96% | 14,552,900 |
| Jun 2, 2026 | 9.15 | 9.21 | 8.78 | 8.79 | 8.79 | -3.72% | 21,793,200 |
| Jun 1, 2026 | 8.85 | 9.14 | 8.67 | 9.13 | 9.13 | 4.46% | 21,368,260 |
| May 29, 2026 | 8.99 | 9.14 | 8.71 | 8.74 | 8.74 | -2.56% | 17,717,705 |
| May 28, 2026 | 9.01 | 9.14 | 8.92 | 8.97 | 8.97 | -0.11% | 17,430,105 |
| May 27, 2026 | 8.77 | 9.06 | 8.75 | 8.98 | 8.98 | 2.16% | 28,519,131 |
| May 26, 2026 | 8.73 | 8.99 | 8.59 | 8.79 | 8.79 | 0.57% | 19,691,500 |
| May 25, 2026 | 8.39 | 8.77 | 8.35 | 8.74 | 8.74 | 3.92% | 19,611,790 |
| May 22, 2026 | 8.51 | 8.51 | 8.38 | 8.41 | 8.41 | -0.36% | 8,217,400 |
| May 21, 2026 | 8.66 | 8.74 | 8.56 | 8.59 | 8.44 | -1.26% | 11,308,900 |
| May 20, 2026 | 8.69 | 8.80 | 8.56 | 8.70 | 8.55 | -0.46% | 12,286,100 |
| May 19, 2026 | 8.90 | 8.90 | 8.68 | 8.74 | 8.59 | -1.91% | 16,148,630 |
| May 18, 2026 | 8.99 | 9.18 | 8.83 | 8.91 | 8.75 | 0.79% | 26,215,740 |
| May 15, 2026 | 8.57 | 8.98 | 8.57 | 8.84 | 8.69 | 3.15% | 39,667,070 |