Skip to main content
logo
Xinya Electronic Co., Ltd. (SHA:605277)
China flag China · Delayed Price · Currency is CNY
23.12
-0.38 (-1.62%)
At close: Mar 6, 2026

Xinya Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3623.5623.0723.1223.12-1.62%6,871,229
Mar 5, 202623.4023.9823.2723.5023.502.04%7,923,078
Mar 4, 202623.0023.6922.7223.0323.03-1.37%7,977,493
Mar 3, 202624.8725.1923.2623.3523.35-6.22%13,962,824
Mar 2, 202625.4825.6324.8424.9024.90-4.52%17,986,776
Feb 27, 202626.1026.2825.8326.0826.08-1.58%10,397,160
Feb 26, 202626.0026.7525.7426.5026.501.92%14,018,460
Feb 25, 202625.9226.4325.6626.0026.000.31%10,983,160
Feb 24, 202625.9526.2825.5725.9225.921.05%11,024,684
Feb 13, 202625.8026.4425.6425.6525.65-1.87%12,135,210
Feb 12, 202625.5926.6025.4926.1426.142.15%19,145,040
Feb 11, 202625.0525.9725.0325.5925.591.83%15,610,910
Feb 10, 202625.0125.4724.9625.1325.13-0.08%10,656,358
Feb 9, 202624.4725.3024.3025.1525.154.01%16,039,965
Feb 6, 202624.1624.5523.8324.1824.18-1.19%7,801,357
Feb 5, 202624.3824.6924.2824.4724.47-0.97%6,341,840
Feb 4, 202624.6924.8424.1624.7124.71-0.28%9,936,382
Feb 3, 202624.6624.7824.0724.7824.782.48%10,699,290
Feb 2, 202625.0125.2524.1524.1824.18-3.16%11,767,213
Jan 30, 202624.1325.0923.8124.9724.972.97%18,564,626
Jan 29, 202623.8624.3123.4824.2524.250.37%15,235,170
Jan 28, 202624.9725.3823.8624.1624.16-2.93%17,837,130
Jan 27, 202625.1525.1524.2124.8924.89-1.11%14,670,030
Jan 26, 202625.2725.6324.9225.1725.17-0.44%23,036,578
Jan 23, 202625.9026.0024.8225.2825.28-1.75%31,874,500
Jan 22, 202623.5025.7323.5025.7325.7310.00%23,234,970
Jan 21, 202623.3023.5423.2623.3923.39-6,271,240
Jan 20, 202623.6023.6522.9623.3923.39-0.89%10,119,100
Jan 19, 202623.8423.9823.5123.6023.60-1.01%11,990,250
Jan 16, 202624.2925.0023.4523.8423.84-0.33%21,873,145
Jan 15, 202622.9024.1022.7923.9223.924.45%21,854,330
Jan 14, 202622.7323.3022.6322.9022.900.48%9,705,669
Jan 13, 202623.5523.5522.6622.7922.79-2.61%10,697,390
Jan 12, 202623.1323.4422.8123.4023.401.47%11,471,553
Jan 9, 202622.7423.0922.5923.0623.061.41%8,822,370
Jan 8, 202622.7722.9222.6122.7422.74-0.22%6,562,619
Jan 7, 202622.4522.9322.3022.7922.792.01%9,028,413
Jan 6, 202622.5522.5522.1122.3422.34-0.49%7,730,500
Jan 5, 202622.0222.4822.0222.4522.452.05%6,473,158
Dec 31, 202522.5922.6521.9922.0022.00-2.09%5,910,666
Dec 30, 202522.4022.8322.2922.4722.47-0.40%4,340,865
Dec 29, 202522.7722.9422.3022.5622.56-0.88%5,207,086
Dec 26, 202523.1023.1022.6222.7622.76-1.13%6,285,670
Dec 25, 202522.9323.1522.8023.0223.020.22%5,408,746
Dec 24, 202522.6123.1322.4922.9722.971.68%9,343,627
Dec 23, 202522.5122.8322.4222.5922.590.22%5,567,835
Dec 22, 202522.3522.6622.3222.5422.541.67%5,275,256
Dec 19, 202522.3022.5922.1322.1722.17-0.36%4,205,180
Dec 18, 202522.2122.6922.1322.2522.25-1.20%4,889,485
Dec 17, 202521.8322.6421.7822.5222.523.40%7,447,320