Skip to main content
logo
Xinya Electronic Co., Ltd. (SHA:605277)
China flag China · Delayed Price · Currency is CNY
24.28
+0.11 (0.46%)
Apr 17, 2026, 11:29 AM CST

Xinya Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%11,343,201
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%23,753,383
Mar 18, 202625.5826.0024.6025.4625.46-0.47%37,355,230
Mar 17, 202625.5825.5825.5825.5825.5810.02%14,362,494
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
Mar 12, 202624.0024.0823.0823.2723.27-3.04%7,220,783
Mar 11, 202623.7624.8723.7224.0024.001.01%10,308,973
Mar 10, 202623.3323.7923.1923.7623.764.49%8,968,057
Mar 9, 202622.7222.8721.6522.7422.74-1.64%10,340,050
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