Xinya Electronic Co., Ltd. (SHA:605277)
China · Delayed Price · Currency is CNY 25.35
-0.27 (-1.05%)
Aug 8, 2025, 3:00 PM CST
Allakos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.31 | 25.82 | 25.20 | 25.35 | 25.35 | -1.05% | 18,488,508 |
| Aug 7, 2025 | 26.40 | 27.10 | 25.01 | 25.62 | 25.62 | -4.33% | 38,542,899 |
| Aug 6, 2025 | 26.89 | 27.24 | 26.50 | 26.78 | 26.78 | -2.90% | 28,801,568 |
| Aug 5, 2025 | 29.00 | 29.26 | 27.00 | 27.58 | 27.58 | -1.36% | 37,113,593 |
| Aug 4, 2025 | 28.00 | 28.55 | 27.41 | 27.96 | 27.96 | -1.41% | 27,463,565 |
| Aug 1, 2025 | 28.85 | 30.45 | 28.12 | 28.36 | 28.36 | -2.21% | 38,142,645 |
| Jul 31, 2025 | 30.00 | 31.50 | 28.55 | 29.00 | 29.00 | -3.33% | 59,950,679 |
| Jul 30, 2025 | 29.97 | 31.48 | 28.91 | 30.00 | 30.00 | 3.88% | 66,090,100 |
| Jul 29, 2025 | 28.00 | 28.88 | 27.85 | 28.88 | 28.88 | 10.02% | 27,824,193 |
| Jul 28, 2025 | 23.70 | 26.41 | 23.61 | 26.25 | 26.25 | 9.33% | 56,167,121 |
| Jul 25, 2025 | 24.00 | 25.55 | 23.53 | 24.01 | 24.01 | 1.31% | 33,857,660 |
| Jul 24, 2025 | 24.55 | 25.16 | 23.52 | 23.70 | 23.70 | -4.93% | 38,464,766 |
| Jul 23, 2025 | 26.20 | 26.20 | 24.74 | 24.93 | 24.93 | -4.81% | 54,694,552 |
| Jul 22, 2025 | 23.90 | 26.19 | 23.81 | 26.19 | 26.19 | 10.00% | 22,035,864 |
| Jul 21, 2025 | 23.36 | 24.10 | 22.99 | 23.81 | 23.81 | -1.45% | 33,735,380 |
| Jul 18, 2025 | 25.28 | 26.38 | 23.91 | 24.16 | 24.16 | -5.07% | 50,605,846 |
| Jul 17, 2025 | 24.38 | 26.77 | 24.18 | 25.45 | 25.45 | 4.56% | 63,865,964 |
| Jul 16, 2025 | 24.23 | 24.87 | 23.01 | 24.34 | 24.34 | -0.77% | 36,403,220 |
| Jul 15, 2025 | 25.25 | 25.88 | 23.50 | 24.53 | 24.53 | -1.49% | 46,702,504 |
| Jul 14, 2025 | 24.51 | 25.88 | 24.05 | 24.90 | 24.90 | 1.59% | 51,996,992 |
| Jul 11, 2025 | 24.21 | 26.33 | 23.94 | 24.51 | 24.51 | -2.51% | 64,543,177 |
| Jul 10, 2025 | 23.46 | 25.87 | 23.46 | 25.14 | 25.14 | 6.89% | 75,480,347 |
| Jul 9, 2025 | 22.73 | 24.28 | 21.47 | 23.52 | 23.52 | 4.53% | 78,671,574 |
| Jul 8, 2025 | 22.30 | 22.50 | 21.20 | 22.50 | 22.50 | 10.02% | 46,136,345 |
| Jul 7, 2025 | 18.50 | 20.45 | 18.00 | 20.45 | 20.45 | 10.01% | 49,481,557 |
| Jul 4, 2025 | 19.57 | 19.66 | 18.45 | 18.59 | 18.59 | 0.70% | 67,264,977 |
| Jul 3, 2025 | 17.12 | 18.46 | 17.11 | 18.46 | 18.46 | 10.01% | 32,495,403 |
| Jul 2, 2025 | 17.48 | 17.52 | 16.75 | 16.78 | 16.78 | -2.78% | 20,601,103 |
| Jul 1, 2025 | 17.96 | 18.01 | 17.07 | 17.26 | 17.26 | -3.90% | 33,505,630 |
| Jun 30, 2025 | 18.38 | 18.98 | 17.82 | 17.96 | 17.96 | 1.58% | 60,986,036 |
| Jun 27, 2025 | 15.99 | 17.68 | 15.89 | 17.68 | 17.68 | 10.02% | 44,054,312 |
| Jun 26, 2025 | 16.40 | 17.30 | 16.02 | 16.07 | 16.07 | 1.84% | 18,135,478 |
| Jun 25, 2025 | 15.70 | 15.85 | 15.60 | 15.78 | 15.78 | 0.32% | 5,417,800 |
| Jun 24, 2025 | 15.26 | 15.75 | 15.26 | 15.73 | 15.73 | 3.08% | 6,320,085 |
| Jun 23, 2025 | 14.85 | 15.36 | 14.85 | 15.26 | 15.26 | 1.19% | 3,347,246 |
| Jun 20, 2025 | 15.28 | 15.49 | 15.03 | 15.08 | 15.08 | -1.44% | 3,856,051 |
| Jun 19, 2025 | 15.50 | 15.66 | 15.21 | 15.30 | 15.30 | -1.54% | 3,372,529 |
| Jun 18, 2025 | 15.29 | 15.64 | 15.13 | 15.54 | 15.54 | 1.17% | 4,481,380 |
| Jun 17, 2025 | 15.35 | 15.54 | 15.25 | 15.36 | 15.36 | -0.58% | 3,811,940 |
| Jun 16, 2025 | 15.37 | 15.69 | 15.26 | 15.45 | 15.45 | -0.77% | 4,731,393 |
| Jun 13, 2025 | 15.62 | 16.11 | 15.43 | 15.57 | 15.42 | -0.64% | 6,841,388 |
| Jun 12, 2025 | 15.51 | 16.04 | 15.41 | 15.67 | 15.52 | 1.03% | 6,447,333 |
| Jun 11, 2025 | 15.46 | 15.73 | 15.46 | 15.51 | 15.36 | - | 3,473,009 |
| Jun 10, 2025 | 15.75 | 15.75 | 15.31 | 15.51 | 15.36 | -1.08% | 4,092,407 |
| Jun 9, 2025 | 15.68 | 15.81 | 15.60 | 15.68 | 15.53 | 0.19% | 3,780,624 |
| Jun 6, 2025 | 15.62 | 15.74 | 15.52 | 15.65 | 15.50 | 0.13% | 3,942,723 |
| Jun 5, 2025 | 15.28 | 15.69 | 15.20 | 15.63 | 15.48 | 2.09% | 5,581,585 |
| Jun 4, 2025 | 15.05 | 15.50 | 14.96 | 15.31 | 15.16 | 1.73% | 5,363,629 |
| Jun 3, 2025 | 15.05 | 15.17 | 14.90 | 15.05 | 14.91 | -0.20% | 2,742,093 |
| May 30, 2025 | 15.40 | 15.48 | 15.05 | 15.08 | 14.93 | -2.71% | 4,809,985 |