Xinjiang Xuefeng Sci-Tech(Group)Co.,Ltd (SHA:603227)
China · Delayed Price · Currency is CNY 8.59
-0.11 (-1.26%)
May 21, 2026, 3:00 PM CST
SHA:603227 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 8.66 | 8.74 | 8.56 | 8.59 | 8.59 | -1.26% | 11,308,908 |
| May 20, 2026 | 8.69 | 8.80 | 8.56 | 8.70 | 8.70 | -0.46% | 12,286,100 |
| May 19, 2026 | 8.90 | 8.90 | 8.68 | 8.74 | 8.74 | -1.91% | 16,148,638 |
| May 18, 2026 | 8.99 | 9.18 | 8.83 | 8.91 | 8.91 | 0.79% | 26,215,740 |
| May 15, 2026 | 8.57 | 8.98 | 8.57 | 8.84 | 8.84 | 3.15% | 39,667,078 |
| May 14, 2026 | 8.54 | 8.74 | 8.52 | 8.57 | 8.57 | 0.23% | 14,305,881 |
| May 13, 2026 | 8.54 | 8.62 | 8.50 | 8.55 | 8.55 | -0.12% | 10,335,300 |
| May 12, 2026 | 8.70 | 8.71 | 8.50 | 8.56 | 8.56 | -1.83% | 18,433,100 |
| May 11, 2026 | 8.71 | 8.80 | 8.65 | 8.72 | 8.72 | - | 12,886,907 |
| May 8, 2026 | 8.74 | 8.75 | 8.67 | 8.72 | 8.72 | -0.23% | 10,516,721 |
| May 7, 2026 | 8.69 | 8.75 | 8.63 | 8.74 | 8.74 | 0.81% | 14,252,193 |
| May 6, 2026 | 8.64 | 8.70 | 8.59 | 8.67 | 8.67 | 0.70% | 12,140,347 |
| Apr 30, 2026 | 8.66 | 8.69 | 8.55 | 8.61 | 8.61 | -0.58% | 11,638,300 |
| Apr 29, 2026 | 8.68 | 8.71 | 8.58 | 8.66 | 8.66 | 0.23% | 12,005,233 |
| Apr 28, 2026 | 8.67 | 8.68 | 8.52 | 8.64 | 8.64 | 0.12% | 14,326,867 |
| Apr 27, 2026 | 8.76 | 8.77 | 8.60 | 8.63 | 8.63 | -1.93% | 15,214,230 |
| Apr 24, 2026 | 8.73 | 8.86 | 8.70 | 8.80 | 8.80 | -0.23% | 15,806,603 |
| Apr 23, 2026 | 8.84 | 8.86 | 8.69 | 8.82 | 8.82 | -0.45% | 19,577,847 |
| Apr 22, 2026 | 8.89 | 8.99 | 8.84 | 8.86 | 8.86 | -0.34% | 21,874,700 |
| Apr 21, 2026 | 8.92 | 8.93 | 8.75 | 8.89 | 8.89 | -0.34% | 22,315,130 |
| Apr 20, 2026 | 9.00 | 9.06 | 8.74 | 8.92 | 8.92 | -2.30% | 43,565,240 |
| Apr 17, 2026 | 9.71 | 9.72 | 9.02 | 9.13 | 9.13 | -7.87% | 71,094,445 |
| Apr 16, 2026 | 9.94 | 9.96 | 9.71 | 9.91 | 9.91 | -0.40% | 24,583,424 |
| Apr 15, 2026 | 10.06 | 10.12 | 9.91 | 9.95 | 9.95 | -1.78% | 24,508,296 |
| Apr 14, 2026 | 10.30 | 10.33 | 9.90 | 10.13 | 10.13 | -1.07% | 27,374,764 |
| Apr 13, 2026 | 10.57 | 10.68 | 10.15 | 10.24 | 10.24 | -2.38% | 32,189,890 |
| Apr 10, 2026 | 10.10 | 10.75 | 10.10 | 10.49 | 10.49 | 3.35% | 41,756,140 |
| Apr 9, 2026 | 10.27 | 10.31 | 10.08 | 10.15 | 10.15 | -2.12% | 29,493,410 |
| Apr 8, 2026 | 9.97 | 10.43 | 9.91 | 10.37 | 10.37 | 0.97% | 42,756,200 |
| Apr 7, 2026 | 9.81 | 10.54 | 9.68 | 10.27 | 10.27 | 4.69% | 51,694,560 |
| Apr 3, 2026 | 10.17 | 10.17 | 9.80 | 9.81 | 9.81 | -2.49% | 31,615,280 |
| Apr 2, 2026 | 9.98 | 10.18 | 9.91 | 10.06 | 10.06 | -0.20% | 38,680,750 |
| Apr 1, 2026 | 9.88 | 10.22 | 9.80 | 10.08 | 10.08 | 2.02% | 65,244,411 |
| Mar 31, 2026 | 9.41 | 10.10 | 9.40 | 9.88 | 9.88 | 4.33% | 74,330,384 |
| Mar 30, 2026 | 9.38 | 9.78 | 9.37 | 9.47 | 9.47 | 0.85% | 42,207,990 |
| Mar 27, 2026 | 9.40 | 9.51 | 9.29 | 9.39 | 9.39 | -1.78% | 38,966,970 |
| Mar 26, 2026 | 9.25 | 9.77 | 9.25 | 9.56 | 9.56 | 1.59% | 71,565,270 |
| Mar 25, 2026 | 9.19 | 9.56 | 8.80 | 9.41 | 9.41 | 5.14% | 77,208,350 |
| Mar 24, 2026 | 8.75 | 8.98 | 8.58 | 8.95 | 8.95 | 2.99% | 23,060,470 |
| Mar 23, 2026 | 8.78 | 8.98 | 8.51 | 8.69 | 8.69 | 0.35% | 35,079,893 |
| Mar 20, 2026 | 8.55 | 8.80 | 8.52 | 8.66 | 8.66 | 2.00% | 28,539,743 |
| Mar 19, 2026 | 8.71 | 8.81 | 8.43 | 8.49 | 8.49 | -2.97% | 20,413,248 |
| Mar 18, 2026 | 8.91 | 8.95 | 8.66 | 8.75 | 8.75 | -1.80% | 15,611,700 |
| Mar 17, 2026 | 8.96 | 9.13 | 8.89 | 8.91 | 8.91 | -0.45% | 14,620,500 |
| Mar 16, 2026 | 9.12 | 9.26 | 8.91 | 8.95 | 8.95 | -1.65% | 18,027,900 |
| Mar 13, 2026 | 9.03 | 9.26 | 9.03 | 9.10 | 9.10 | 1.22% | 23,478,400 |
| Mar 12, 2026 | 9.06 | 9.09 | 8.94 | 8.99 | 8.99 | -0.77% | 12,073,600 |
| Mar 11, 2026 | 8.90 | 9.08 | 8.86 | 9.06 | 9.06 | 1.46% | 13,905,437 |
| Mar 10, 2026 | 8.88 | 9.03 | 8.88 | 8.93 | 8.93 | -1.22% | 14,771,200 |
| Mar 9, 2026 | 9.23 | 9.28 | 9.02 | 9.04 | 9.04 | -0.55% | 24,186,700 |