Skip to main content
logo
Xinya Electronic Co., Ltd. (SHA:605277)
China flag China · Delayed Price · Currency is CNY
22.38
+0.43 (1.96%)
May 28, 2026, 3:00 PM CST

Xinya Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202622.7722.7721.7821.9521.95-3.60%6,805,405
May 26, 202622.8923.1122.4622.7722.77-1.26%5,517,220
May 25, 202623.0023.4522.7223.0623.060.61%5,569,636
May 22, 202622.1123.0921.9522.9222.924.61%8,102,891
May 21, 202623.5823.6521.9121.9121.91-6.25%10,308,107
May 20, 202623.5523.7323.1823.3723.37-1.43%5,539,758
May 19, 202623.2023.7422.7523.7123.711.76%6,851,352
May 18, 202623.3023.6223.0123.3023.30-0.26%4,535,999
May 15, 202623.8524.0323.1823.3623.36-1.64%5,859,800
May 14, 202624.6624.6923.7323.7523.75-3.06%6,509,060
May 13, 202624.0824.6423.9524.5024.501.11%7,075,560
May 12, 202624.1524.4023.9024.2324.230.12%7,147,147
May 11, 202624.4324.4923.9924.2024.200.25%7,475,498
May 8, 202623.7124.2423.5824.1424.141.00%5,683,320
May 7, 202623.3024.0523.2023.9023.902.66%7,653,842
May 6, 202622.8623.6022.8623.2823.281.97%6,427,535
Apr 30, 202622.8823.1222.6022.8322.83-0.31%5,226,800
Apr 29, 202622.9923.1322.5622.9022.90-2.30%8,642,531
Apr 28, 202623.7323.8523.0523.4423.44-1.80%6,353,900
Apr 27, 202623.4023.9723.3323.8723.872.01%5,120,100
Apr 24, 202623.6524.0023.0023.4023.40-2.50%6,845,458
Apr 23, 202624.5224.6523.8824.0024.00-1.23%5,923,493
Apr 22, 202624.1024.3323.8824.3024.300.83%5,375,102
Apr 21, 202624.3824.3823.7024.1024.10-1.43%7,047,941
Apr 20, 202624.3024.5724.1824.4524.450.29%6,667,423
Apr 17, 202624.1824.4524.0624.3824.380.87%5,749,983
Apr 16, 202624.0124.2223.9124.1724.170.17%5,171,745
Apr 15, 202624.1724.5624.0124.1324.13-0.29%6,956,924
Apr 14, 202624.3724.4323.9924.2024.200.88%6,464,658
Apr 13, 202623.6824.1923.6323.9923.990.38%5,376,520
Apr 10, 202623.8624.2523.7023.9023.900.13%8,676,100
Apr 9, 202623.0624.0523.0623.8723.871.75%10,406,700
Apr 8, 202622.8823.4722.7323.4623.464.55%8,025,288
Apr 7, 202622.2222.4822.1022.4422.440.99%3,751,406
Apr 3, 202622.4422.7922.1822.2222.220.14%4,035,185
Apr 2, 202622.6822.7222.0122.1922.19-2.59%4,770,191
Apr 1, 202622.7523.0022.5622.7822.782.38%5,380,440
Mar 31, 202622.3822.8022.1822.2522.25-1.64%4,469,500
Mar 30, 202622.1622.6522.1422.6222.620.27%4,628,720
Mar 27, 202621.8822.8121.8822.5622.56-0.13%5,441,140
Mar 26, 202622.8823.2522.4922.5922.59-0.70%9,573,203
Mar 25, 202622.0323.5822.0322.7522.753.74%11,343,200
Mar 24, 202621.6021.9521.2121.9321.933.44%9,379,945
Mar 23, 202621.8022.4221.1021.2021.20-6.40%14,144,410
Mar 20, 202624.0024.3022.6522.6522.65-6.02%18,104,580
Mar 19, 202624.3724.8723.9024.1024.10-5.34%23,753,380
Mar 18, 202625.5826.0024.6025.4625.46-0.47%37,355,230
Mar 17, 202625.5825.5825.5825.5825.5810.02%14,362,490
Mar 16, 202623.0123.2822.6523.2523.251.09%4,107,185
Mar 13, 202623.0223.4122.9123.0023.00-1.16%5,026,546