Skip to main content
logo
Xinya Electronic Co., Ltd. (SHA:605277)
China flag China · Delayed Price · Currency is CNY
25.28
-0.45 (-1.75%)
Jan 23, 2026, 3:00 PM CST

Xinya Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 16, 202522.0622.1821.7221.7821.78-1.13%4,554,320
Dec 15, 202522.3322.4722.0122.0322.03-2.52%4,943,553
Dec 12, 202522.4122.7422.2822.6022.600.58%4,671,985
Dec 11, 202522.8922.9422.4622.4722.47-1.71%5,639,709
Dec 10, 202522.7022.9522.6122.8622.86-0.26%5,235,999
Dec 9, 202522.5823.2522.5822.9222.920.66%8,237,024
Dec 8, 202522.4822.9922.4022.7722.771.34%10,140,020
Dec 5, 202522.4022.6522.0022.4722.470.31%8,928,621
Dec 4, 202523.4223.4322.3222.4022.40-6.59%19,492,070
Dec 3, 202523.0223.9922.8023.9823.982.61%25,746,290
Dec 2, 202522.5823.7222.4723.3723.374.28%18,430,860
Dec 1, 202522.4022.5422.2122.4122.410.95%5,389,332
Nov 28, 202522.3622.4522.0322.2022.20-1.73%7,103,900
Nov 27, 202522.0122.8322.0122.5922.592.31%9,637,202
Nov 26, 202522.1322.5922.0722.0822.08-0.23%6,160,728
Nov 25, 202521.5922.4221.5922.1322.133.12%6,658,185
Nov 24, 202521.3021.6821.1021.4621.462.09%5,315,044
Nov 21, 202521.7221.7220.9521.0221.02-3.97%6,071,422
Nov 20, 202522.1022.4321.8221.8921.890.09%3,920,937
Nov 19, 202522.3922.4821.7521.8721.87-1.84%4,776,193
Nov 18, 202522.4422.4922.1622.2822.28-1.11%3,975,243
Nov 17, 202522.6422.7522.3522.5322.53-0.09%3,902,400
Nov 14, 202522.6022.8122.4022.5522.55-0.79%4,086,182
Nov 13, 202522.6622.9022.4622.7322.730.58%4,435,804