Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 7.11
-0.07 (-0.97%)
Nov 6, 2026, 3:00 PM CST
SHA:603227 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.18 | 7.18 | 7.03 | 7.11 | 7.11 | -0.97% | 4,178,800 |
| Nov 5, 2026 | 7.19 | 7.20 | 7.07 | 7.18 | 7.18 | 0.42% | 6,329,700 |
| Nov 4, 2026 | 7.05 | 7.24 | 7.05 | 7.15 | 7.15 | 0.85% | 9,345,500 |
| Nov 3, 2026 | 6.91 | 7.10 | 6.87 | 7.09 | 7.09 | 2.75% | 9,468,915 |
| Nov 2, 2026 | 6.73 | 6.99 | 6.73 | 6.90 | 6.90 | 2.37% | 9,974,002 |
| Oct 30, 2026 | 6.71 | 6.82 | 6.63 | 6.74 | 6.74 | 0.15% | 4,895,602 |
| Oct 29, 2026 | 6.76 | 6.82 | 6.68 | 6.73 | 6.73 | -0.88% | 4,999,200 |
| Oct 28, 2026 | 6.79 | 6.83 | 6.76 | 6.79 | 6.79 | 0.74% | 4,176,600 |
| Oct 27, 2026 | 6.82 | 6.89 | 6.74 | 6.74 | 6.74 | -1.17% | 4,115,915 |
| Oct 26, 2026 | 6.79 | 6.86 | 6.74 | 6.82 | 6.82 | 0.44% | 5,749,621 |
| Oct 23, 2026 | 6.74 | 6.81 | 6.53 | 6.79 | 6.79 | 0.44% | 8,478,399 |
| Oct 22, 2026 | 6.78 | 6.80 | 6.69 | 6.76 | 6.76 | -0.15% | 6,043,814 |
| Oct 21, 2026 | 6.82 | 6.84 | 6.75 | 6.77 | 6.77 | -0.73% | 7,354,800 |
| Oct 20, 2026 | 7.10 | 7.17 | 6.78 | 6.82 | 6.82 | -5.01% | 17,081,030 |
| Oct 19, 2026 | 7.15 | 7.24 | 7.03 | 7.18 | 7.18 | 0.56% | 5,876,000 |
| Oct 16, 2026 | 7.08 | 7.23 | 7.05 | 7.14 | 7.14 | 1.28% | 6,035,065 |
| Oct 15, 2026 | 7.26 | 7.26 | 6.96 | 7.05 | 7.05 | -3.56% | 7,715,700 |
| Oct 14, 2026 | 7.39 | 7.43 | 7.28 | 7.31 | 7.31 | -0.81% | 6,883,000 |
| Oct 13, 2026 | 7.50 | 7.51 | 7.34 | 7.37 | 7.37 | -1.99% | 7,581,764 |
| Oct 12, 2026 | 7.57 | 7.64 | 7.47 | 7.52 | 7.52 | -0.66% | 5,845,100 |
| Oct 9, 2026 | 7.54 | 7.63 | 7.50 | 7.57 | 7.57 | 0.53% | 6,728,300 |
| Oct 8, 2026 | 7.42 | 7.56 | 7.36 | 7.53 | 7.53 | 1.48% | 5,298,600 |
| Sep 30, 2026 | 7.36 | 7.44 | 7.34 | 7.42 | 7.42 | 0.95% | 4,073,610 |
| Sep 29, 2026 | 7.34 | 7.40 | 7.30 | 7.35 | 7.35 | -0.14% | 2,913,047 |
| Sep 28, 2026 | 7.41 | 7.43 | 7.25 | 7.36 | 7.36 | -0.54% | 5,924,753 |
| 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 |