Jiangsu Xihua New Energy Technology Co., Ltd. (SHA:603248)
China · Delayed Price · Currency is CNY 23.70
-0.17 (-0.71%)
At close: Feb 27, 2026
SHA:603248 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.77 | 23.77 | 23.40 | 23.70 | 23.70 | -0.71% | 5,273,735 |
| Feb 26, 2026 | 22.95 | 23.99 | 22.86 | 23.87 | 23.87 | 4.14% | 12,114,720 |
| Feb 25, 2026 | 22.96 | 22.99 | 22.73 | 22.92 | 22.92 | 0.17% | 2,918,937 |
| Feb 24, 2026 | 22.74 | 22.90 | 22.61 | 22.88 | 22.88 | 1.69% | 2,499,019 |
| Feb 13, 2026 | 22.61 | 22.77 | 22.50 | 22.50 | 22.50 | -0.66% | 2,237,091 |
| Feb 12, 2026 | 22.80 | 22.90 | 22.55 | 22.65 | 22.65 | -0.88% | 2,344,278 |
| Feb 11, 2026 | 22.93 | 23.02 | 22.82 | 22.85 | 22.85 | -0.44% | 2,274,875 |
| Feb 10, 2026 | 23.03 | 23.03 | 22.80 | 22.95 | 22.95 | -0.09% | 2,405,644 |
| Feb 9, 2026 | 22.70 | 23.08 | 22.62 | 22.97 | 22.97 | 1.77% | 4,316,384 |
| Feb 6, 2026 | 22.45 | 22.78 | 22.34 | 22.57 | 22.57 | 0.27% | 3,223,591 |
| Feb 5, 2026 | 22.70 | 22.73 | 22.50 | 22.51 | 22.51 | -1.19% | 3,128,060 |
| Feb 4, 2026 | 22.60 | 22.82 | 22.54 | 22.78 | 22.78 | 0.22% | 2,999,641 |
| Feb 3, 2026 | 22.65 | 22.74 | 22.35 | 22.73 | 22.73 | 1.20% | 3,585,826 |
| Feb 2, 2026 | 22.76 | 22.85 | 22.45 | 22.46 | 22.46 | -0.93% | 3,937,835 |
| Jan 30, 2026 | 22.78 | 22.91 | 22.31 | 22.67 | 22.67 | -0.40% | 4,679,146 |
| Jan 29, 2026 | 23.30 | 23.30 | 22.65 | 22.76 | 22.76 | -2.40% | 6,262,181 |
| Jan 28, 2026 | 23.62 | 23.91 | 23.30 | 23.32 | 23.32 | -2.47% | 7,883,066 |
| Jan 27, 2026 | 24.99 | 24.99 | 23.25 | 23.91 | 23.91 | -4.36% | 14,122,534 |
| Jan 26, 2026 | 23.81 | 25.29 | 23.50 | 25.00 | 25.00 | 5.35% | 17,325,494 |
| Jan 23, 2026 | 23.59 | 24.36 | 23.53 | 23.73 | 23.73 | 1.19% | 8,277,804 |
| Jan 22, 2026 | 23.52 | 23.68 | 23.37 | 23.45 | 23.45 | -1.01% | 6,103,678 |
| Jan 21, 2026 | 22.85 | 23.72 | 22.72 | 23.69 | 23.69 | 3.45% | 12,033,522 |
| Jan 20, 2026 | 23.31 | 23.33 | 22.83 | 22.90 | 22.90 | -1.67% | 7,170,200 |
| Jan 19, 2026 | 22.80 | 23.31 | 22.80 | 23.29 | 23.29 | 1.30% | 8,564,007 |
| Jan 16, 2026 | 22.88 | 23.51 | 22.88 | 22.99 | 22.99 | 0.83% | 7,991,348 |
| Jan 15, 2026 | 22.60 | 23.09 | 22.52 | 22.80 | 22.80 | 0.44% | 6,204,438 |
| Jan 14, 2026 | 22.53 | 22.92 | 22.44 | 22.70 | 22.70 | 0.27% | 7,985,609 |
| Jan 13, 2026 | 23.00 | 23.28 | 22.55 | 22.64 | 22.64 | -1.95% | 9,540,888 |
| Jan 12, 2026 | 23.10 | 23.19 | 22.84 | 23.09 | 23.09 | 0.61% | 10,135,628 |
| Jan 9, 2026 | 22.99 | 22.99 | 22.62 | 22.95 | 22.95 | 0.83% | 10,258,330 |
| Jan 8, 2026 | 22.39 | 22.97 | 22.22 | 22.76 | 22.76 | 1.65% | 10,869,072 |
| Jan 7, 2026 | 22.27 | 22.50 | 22.16 | 22.39 | 22.39 | 0.40% | 9,281,909 |
| Jan 6, 2026 | 22.09 | 22.35 | 21.98 | 22.30 | 22.30 | 0.04% | 10,025,620 |
| Jan 5, 2026 | 21.98 | 22.29 | 21.57 | 22.29 | 22.29 | 1.46% | 10,921,680 |
| Dec 31, 2025 | 22.50 | 22.99 | 21.82 | 21.97 | 21.97 | -3.09% | 13,778,370 |
| Dec 30, 2025 | 24.47 | 24.58 | 22.66 | 22.67 | 22.67 | -8.77% | 24,740,650 |
| Dec 29, 2025 | 25.19 | 26.30 | 24.68 | 24.85 | 24.85 | -4.72% | 23,267,373 |
| Dec 26, 2025 | 25.52 | 27.80 | 24.91 | 26.08 | 26.08 | -1.29% | 28,633,188 |
| Dec 25, 2025 | 25.58 | 27.80 | 25.58 | 26.42 | 26.42 | 1.58% | 31,769,440 |
| Dec 24, 2025 | 27.83 | 29.60 | 25.96 | 26.01 | 26.01 | -29.34% | 39,943,360 |