Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 7.62
+0.03 (0.40%)
Aug 14, 2026, 3:00 PM CST
SHA:603227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 10,371,304 |
| 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 |