Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 7.84
-0.14 (-1.75%)
Jun 11, 2026, 3:00 PM CST
SHA:603227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 8.54 | 8.74 | 8.52 | 8.57 | 8.42 | 0.23% | 14,305,880 |
| May 13, 2026 | 8.54 | 8.62 | 8.50 | 8.55 | 8.40 | -0.12% | 10,335,300 |
| May 12, 2026 | 8.70 | 8.71 | 8.50 | 8.56 | 8.41 | -1.83% | 18,433,100 |
| May 11, 2026 | 8.71 | 8.80 | 8.65 | 8.72 | 8.57 | - | 12,886,900 |
| May 8, 2026 | 8.74 | 8.75 | 8.67 | 8.72 | 8.57 | -0.23% | 10,516,720 |
| May 7, 2026 | 8.69 | 8.75 | 8.63 | 8.74 | 8.59 | 0.81% | 14,252,190 |
| May 6, 2026 | 8.64 | 8.70 | 8.59 | 8.67 | 8.52 | 0.70% | 12,140,340 |
| Apr 30, 2026 | 8.66 | 8.69 | 8.55 | 8.61 | 8.46 | -0.58% | 11,638,300 |
| Apr 29, 2026 | 8.68 | 8.71 | 8.58 | 8.66 | 8.51 | 0.23% | 12,005,230 |
| Apr 28, 2026 | 8.67 | 8.68 | 8.52 | 8.64 | 8.49 | 0.12% | 14,326,860 |
| Apr 27, 2026 | 8.76 | 8.77 | 8.60 | 8.63 | 8.48 | -1.93% | 15,214,230 |
| Apr 24, 2026 | 8.73 | 8.86 | 8.70 | 8.80 | 8.65 | -0.23% | 15,806,600 |
| Apr 23, 2026 | 8.84 | 8.86 | 8.69 | 8.82 | 8.67 | -0.45% | 19,577,840 |
| Apr 22, 2026 | 8.89 | 8.99 | 8.84 | 8.86 | 8.71 | -0.34% | 21,874,700 |
| Apr 21, 2026 | 8.92 | 8.93 | 8.75 | 8.89 | 8.73 | -0.34% | 22,315,130 |
| Apr 20, 2026 | 9.00 | 9.06 | 8.74 | 8.92 | 8.76 | -2.30% | 43,565,240 |
| Apr 17, 2026 | 9.71 | 9.72 | 9.02 | 9.13 | 8.97 | -7.87% | 71,094,440 |
| Apr 16, 2026 | 9.94 | 9.96 | 9.71 | 9.91 | 9.74 | -0.40% | 24,583,420 |
| Apr 15, 2026 | 10.06 | 10.12 | 9.91 | 9.95 | 9.78 | -1.78% | 24,508,290 |
| Apr 14, 2026 | 10.30 | 10.33 | 9.90 | 10.13 | 9.95 | -1.07% | 27,374,760 |
| Apr 13, 2026 | 10.57 | 10.68 | 10.15 | 10.24 | 10.06 | -2.38% | 32,189,890 |
| Apr 10, 2026 | 10.10 | 10.75 | 10.10 | 10.49 | 10.31 | 3.35% | 41,756,140 |
| Apr 9, 2026 | 10.27 | 10.31 | 10.08 | 10.15 | 9.97 | -2.12% | 29,493,410 |
| Apr 8, 2026 | 9.97 | 10.43 | 9.91 | 10.37 | 10.19 | 0.97% | 42,756,200 |
| Apr 7, 2026 | 9.81 | 10.54 | 9.68 | 10.27 | 10.09 | 4.69% | 51,694,560 |
| Apr 3, 2026 | 10.17 | 10.17 | 9.80 | 9.81 | 9.64 | -2.49% | 31,615,280 |
| Apr 2, 2026 | 9.98 | 10.18 | 9.91 | 10.06 | 9.88 | -0.20% | 38,680,750 |
| Apr 1, 2026 | 9.88 | 10.22 | 9.80 | 10.08 | 9.90 | 2.02% | 65,244,410 |
| Mar 31, 2026 | 9.41 | 10.10 | 9.40 | 9.88 | 9.71 | 4.33% | 74,330,380 |
| Mar 30, 2026 | 9.38 | 9.78 | 9.37 | 9.47 | 9.30 | 0.85% | 42,207,990 |