Skip to main content
logo
Jiangsu Xihua New Energy Technology Co., Ltd. (SHA:603248)
China flag China · Delayed Price · Currency is CNY
29.41
-0.66 (-2.19%)
At close: Apr 2, 2026

SHA:603248 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202630.6830.8629.2029.4129.41-2.19%22,450,170
Apr 1, 202627.7030.0727.7030.0730.079.99%17,612,070
Mar 31, 202628.7128.9627.3127.3427.34-4.27%12,963,300
Mar 30, 202629.4229.6628.2328.5628.56-1.65%20,842,110
Mar 27, 202626.0029.0425.7129.0429.0410.00%15,565,308
Mar 26, 202627.8027.9026.2826.4026.40-6.38%16,562,972
Mar 25, 202627.6728.8127.6028.2028.20-23,267,040
Mar 24, 202627.6828.2026.1028.2028.203.03%25,066,194
Mar 23, 202626.9928.7826.9627.3727.37-4.97%21,278,659
Mar 20, 202629.9431.1527.8028.8028.80-3.19%32,926,893
Mar 19, 202631.7532.3029.4729.7529.75-8.15%35,833,350
Mar 18, 202635.1436.5031.5532.3932.39-5.07%45,591,224
Mar 17, 202630.8034.1230.4934.1234.129.99%30,429,246
Mar 16, 202628.8831.0227.7031.0231.0210.00%40,106,455
Mar 13, 202625.6528.2025.3728.2028.209.98%32,157,180
Mar 12, 202624.7225.9624.5325.6425.645.60%24,190,870
Mar 11, 202623.5724.4323.4824.2824.283.06%11,915,867
Mar 10, 202623.5023.6823.4223.5623.560.26%4,386,521
Mar 9, 202623.0123.5622.8623.5023.500.90%4,782,238
Mar 6, 202623.0523.3622.9123.2923.290.91%3,877,565
Mar 5, 202622.6023.3822.6023.0823.082.44%5,418,936
Mar 4, 202622.0022.8521.9022.5322.530.81%4,381,747
Mar 3, 202623.2223.8122.2622.3522.35-3.83%7,634,679
Mar 2, 202623.2923.6423.0223.2423.24-1.94%5,010,416
Feb 27, 202623.7723.7723.4023.7023.70-0.71%5,273,735
Feb 26, 202622.9523.9922.8623.8723.874.14%12,114,720
Feb 25, 202622.9622.9922.7322.9222.920.17%2,918,937
Feb 24, 202622.7422.9022.6122.8822.881.69%2,499,019
Feb 13, 202622.6122.7722.5022.5022.50-0.66%2,237,091
Feb 12, 202622.8022.9022.5522.6522.65-0.88%2,344,278
Feb 11, 202622.9323.0222.8222.8522.85-0.44%2,274,875
Feb 10, 202623.0323.0322.8022.9522.95-0.09%2,405,644
Feb 9, 202622.7023.0822.6222.9722.971.77%4,316,384
Feb 6, 202622.4522.7822.3422.5722.570.27%3,223,591
Feb 5, 202622.7022.7322.5022.5122.51-1.19%3,128,060
Feb 4, 202622.6022.8222.5422.7822.780.22%2,999,641
Feb 3, 202622.6522.7422.3522.7322.731.20%3,585,826
Feb 2, 202622.7622.8522.4522.4622.46-0.93%3,937,835
Jan 30, 202622.7822.9122.3122.6722.67-0.40%4,679,146
Jan 29, 202623.3023.3022.6522.7622.76-2.40%6,262,181
Jan 28, 202623.6223.9123.3023.3223.32-2.47%7,883,066
Jan 27, 202624.9924.9923.2523.9123.91-4.36%14,122,534
Jan 26, 202623.8125.2923.5025.0025.005.35%17,325,494
Jan 23, 202623.5924.3623.5323.7323.731.19%8,277,804
Jan 22, 202623.5223.6823.3723.4523.45-1.01%6,103,678
Jan 21, 202622.8523.7222.7223.6923.693.45%12,033,522
Jan 20, 202623.3123.3322.8322.9022.90-1.67%7,170,200
Jan 19, 202622.8023.3122.8023.2923.291.30%8,564,007
Jan 16, 202622.8823.5122.8822.9922.990.83%7,991,348
Jan 15, 202622.6023.0922.5222.8022.800.44%6,204,438