Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 7.40
-0.12 (-1.60%)
Sep 24, 2026, 3:00 PM CST
SHA:603227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.52 | 7.53 | 7.37 | 7.40 | 7.40 | -1.60% | 4,065,500 |
| Sep 23, 2026 | 7.55 | 7.65 | 7.51 | 7.52 | 7.52 | -0.40% | 4,236,200 |
| Sep 22, 2026 | 7.58 | 7.63 | 7.55 | 7.55 | 7.55 | -0.66% | 4,064,225 |
| Sep 21, 2026 | 7.44 | 7.67 | 7.44 | 7.60 | 7.60 | 1.74% | 6,347,198 |
| Sep 18, 2026 | 7.40 | 7.51 | 7.37 | 7.47 | 7.47 | 0.27% | 4,600,212 |
| Sep 17, 2026 | 7.48 | 7.52 | 7.35 | 7.45 | 7.45 | -0.53% | 4,568,975 |
| Sep 16, 2026 | 7.41 | 7.50 | 7.36 | 7.49 | 7.49 | 0.94% | 6,399,699 |
| Sep 15, 2026 | 7.54 | 7.57 | 7.40 | 7.42 | 7.42 | -1.46% | 5,721,490 |
| Sep 14, 2026 | 7.52 | 7.62 | 7.46 | 7.53 | 7.53 | -0.53% | 6,490,942 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.55 | 7.57 | 7.57 | -3.57% | 11,009,465 |
| Sep 10, 2026 | 7.92 | 7.96 | 7.81 | 7.85 | 7.85 | -0.76% | 5,355,800 |
| Sep 9, 2026 | 7.78 | 8.00 | 7.74 | 7.91 | 7.91 | 1.67% | 10,525,687 |
| Sep 8, 2026 | 7.66 | 7.82 | 7.65 | 7.78 | 7.78 | 1.30% | 7,349,974 |
| Sep 7, 2026 | 7.78 | 7.79 | 7.67 | 7.68 | 7.68 | -0.26% | 5,044,430 |
| Sep 4, 2026 | 7.65 | 7.79 | 7.65 | 7.70 | 7.70 | 0.92% | 6,467,546 |
| Sep 3, 2026 | 7.74 | 7.77 | 7.61 | 7.63 | 7.63 | -1.42% | 5,963,500 |
| Sep 2, 2026 | 7.78 | 7.88 | 7.71 | 7.74 | 7.74 | -0.77% | 6,080,600 |
| Sep 1, 2026 | 7.70 | 7.82 | 7.67 | 7.80 | 7.80 | 1.30% | 7,162,391 |
| Aug 31, 2026 | 7.84 | 7.84 | 7.68 | 7.70 | 7.70 | -1.66% | 6,747,900 |
| Aug 28, 2026 | 7.66 | 7.88 | 7.62 | 7.83 | 7.83 | 2.49% | 8,807,495 |
| Aug 27, 2026 | 7.67 | 7.71 | 7.58 | 7.64 | 7.64 | -0.65% | 5,115,300 |
| Aug 26, 2026 | 7.63 | 7.73 | 7.63 | 7.69 | 7.69 | 0.52% | 4,484,934 |
| Aug 25, 2026 | 7.61 | 7.73 | 7.56 | 7.65 | 7.65 | - | 5,289,662 |
| Aug 24, 2026 | 7.65 | 7.69 | 7.57 | 7.65 | 7.65 | - | 6,414,333 |
| Aug 21, 2026 | 7.69 | 7.74 | 7.57 | 7.65 | 7.65 | -0.52% | 6,239,195 |
| Aug 20, 2026 | 7.75 | 7.93 | 7.63 | 7.69 | 7.69 | -0.77% | 8,116,195 |
| Aug 19, 2026 | 7.92 | 8.07 | 7.75 | 7.75 | 7.75 | -2.88% | 15,288,465 |
| Aug 18, 2026 | 7.84 | 8.18 | 7.80 | 7.98 | 7.98 | 2.97% | 15,839,166 |
| Aug 17, 2026 | 7.61 | 7.82 | 7.55 | 7.75 | 7.75 | 1.71% | 7,541,215 |
| Aug 14, 2026 | 7.61 | 7.65 | 7.51 | 7.62 | 7.62 | 0.40% | 4,682,500 |
| Aug 13, 2026 | 7.67 | 7.73 | 7.58 | 7.59 | 7.59 | -1.68% | 6,575,639 |
| Aug 12, 2026 | 7.72 | 7.80 | 7.68 | 7.72 | 7.72 | - | 5,604,015 |
| Aug 11, 2026 | 7.81 | 7.82 | 7.70 | 7.72 | 7.72 | -1.66% | 6,042,400 |
| Aug 10, 2026 | 7.68 | 7.93 | 7.63 | 7.85 | 7.85 | 1.82% | 10,331,300 |
| Aug 7, 2026 | 7.88 | 7.99 | 7.67 | 7.71 | 7.71 | 0.65% | 12,874,447 |
| Aug 6, 2026 | 7.67 | 7.71 | 7.56 | 7.66 | 7.66 | -0.13% | 7,493,100 |
| Aug 5, 2026 | 7.77 | 7.78 | 7.65 | 7.67 | 7.67 | -1.03% | 7,679,864 |
| Aug 4, 2026 | 7.90 | 7.94 | 7.74 | 7.75 | 7.75 | -2.02% | 6,427,500 |
| Aug 3, 2026 | 7.72 | 7.94 | 7.70 | 7.91 | 7.91 | 2.46% | 7,069,505 |
| Jul 31, 2026 | 7.76 | 7.78 | 7.62 | 7.72 | 7.72 | - | 8,674,419 |
| Jul 30, 2026 | 7.55 | 7.79 | 7.53 | 7.72 | 7.72 | 2.25% | 9,603,300 |
| Jul 29, 2026 | 7.34 | 7.59 | 7.30 | 7.55 | 7.55 | 3.14% | 10,428,934 |
| Jul 28, 2026 | 7.17 | 7.34 | 7.10 | 7.32 | 7.32 | 1.81% | 8,467,719 |
| Jul 27, 2026 | 6.93 | 7.26 | 6.90 | 7.19 | 7.19 | 3.30% | 8,523,715 |
| 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% | 10,446,636 |
| 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 |