Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China · Delayed Price · Currency is CNY 28.04
-0.25 (-0.88%)
At close: Sep 30, 2025
SHA:688573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 28.26 | 29.08 | 28.00 | 28.04 | 28.04 | -0.88% | 4,125,461 |
| Sep 29, 2025 | 27.65 | 28.64 | 27.58 | 28.29 | 28.29 | 3.59% | 3,472,788 |
| Sep 26, 2025 | 28.03 | 28.36 | 27.31 | 27.31 | 27.31 | -2.74% | 3,129,431 |
| Sep 25, 2025 | 28.84 | 29.10 | 27.88 | 28.08 | 28.08 | -2.87% | 4,687,357 |
| Sep 24, 2025 | 27.74 | 28.91 | 27.74 | 28.91 | 28.91 | 2.88% | 4,256,681 |
| Sep 23, 2025 | 28.85 | 29.79 | 27.67 | 28.10 | 28.10 | -3.10% | 4,936,496 |
| Sep 22, 2025 | 28.74 | 29.34 | 28.20 | 29.00 | 29.00 | 0.83% | 3,694,520 |
| Sep 19, 2025 | 29.01 | 30.00 | 28.76 | 28.76 | 28.76 | -2.51% | 4,584,507 |
| Sep 18, 2025 | 30.05 | 30.66 | 29.00 | 29.50 | 29.50 | -1.21% | 6,768,971 |
| Sep 17, 2025 | 30.48 | 30.66 | 29.56 | 29.86 | 29.86 | -2.03% | 6,189,659 |
| Sep 16, 2025 | 30.65 | 31.09 | 29.60 | 30.48 | 30.48 | -2.06% | 7,371,622 |
| Sep 15, 2025 | 32.00 | 32.80 | 31.07 | 31.12 | 31.12 | -3.74% | 7,265,936 |
| Sep 12, 2025 | 32.92 | 33.24 | 31.30 | 32.33 | 32.33 | -1.82% | 9,817,185 |
| Sep 11, 2025 | 32.06 | 34.00 | 31.20 | 32.93 | 32.93 | 2.68% | 10,120,000 |
| Sep 10, 2025 | 31.63 | 32.80 | 30.90 | 32.07 | 32.07 | -1.47% | 9,777,426 |
| Sep 9, 2025 | 31.80 | 34.58 | 31.80 | 32.55 | 32.55 | 0.06% | 12,936,380 |
| Sep 8, 2025 | 32.90 | 33.88 | 31.83 | 32.53 | 32.53 | -1.06% | 16,873,630 |
| Sep 5, 2025 | 28.90 | 32.88 | 28.90 | 32.88 | 32.88 | 14.88% | 18,747,470 |
| Sep 4, 2025 | 28.90 | 31.45 | 27.92 | 28.62 | 28.62 | -1.04% | 10,484,000 |
| Sep 3, 2025 | 30.10 | 31.44 | 28.90 | 28.92 | 28.92 | -4.55% | 8,549,865 |
| Sep 2, 2025 | 30.44 | 31.80 | 29.61 | 30.30 | 30.30 | 2.40% | 12,131,250 |
| Sep 1, 2025 | 28.27 | 30.38 | 28.12 | 29.59 | 29.59 | 2.56% | 6,974,091 |
| Aug 29, 2025 | 27.17 | 29.46 | 27.11 | 28.85 | 28.85 | 5.06% | 7,824,149 |
| Aug 28, 2025 | 28.07 | 28.28 | 26.32 | 27.46 | 27.46 | -1.75% | 6,020,126 |
| Aug 27, 2025 | 29.44 | 29.60 | 27.81 | 27.95 | 27.95 | -4.93% | 6,405,843 |
| Aug 26, 2025 | 30.10 | 30.24 | 29.35 | 29.40 | 29.40 | -2.52% | 4,915,272 |
| Aug 25, 2025 | 30.59 | 30.94 | 29.89 | 30.16 | 30.16 | -0.13% | 5,403,861 |
| Aug 22, 2025 | 29.99 | 30.41 | 29.80 | 30.20 | 30.20 | 1.34% | 4,322,545 |
| Aug 21, 2025 | 30.85 | 30.91 | 29.62 | 29.80 | 29.80 | -3.43% | 6,070,403 |
| Aug 20, 2025 | 31.20 | 31.35 | 29.83 | 30.86 | 30.86 | -2.00% | 7,694,424 |
| Aug 19, 2025 | 32.26 | 32.45 | 31.00 | 31.49 | 31.49 | -1.59% | 8,296,744 |
| Aug 18, 2025 | 29.70 | 32.74 | 29.57 | 32.00 | 32.00 | 7.27% | 13,334,810 |
| Aug 15, 2025 | 29.40 | 30.47 | 29.35 | 29.83 | 29.83 | 0.24% | 5,731,900 |
| Aug 14, 2025 | 31.30 | 31.30 | 29.62 | 29.76 | 29.76 | -5.01% | 7,093,503 |
| Aug 13, 2025 | 31.10 | 32.38 | 30.62 | 31.33 | 31.33 | 0.74% | 8,784,810 |
| Aug 12, 2025 | 30.75 | 31.18 | 29.70 | 31.10 | 31.10 | 0.29% | 7,005,716 |
| Aug 11, 2025 | 30.72 | 31.43 | 30.34 | 31.01 | 31.01 | 1.51% | 5,128,916 |
| Aug 8, 2025 | 31.80 | 31.99 | 30.38 | 30.55 | 30.55 | -3.32% | 6,272,606 |
| Aug 7, 2025 | 32.61 | 33.09 | 31.40 | 31.60 | 31.60 | -4.33% | 7,235,887 |
| Aug 6, 2025 | 32.60 | 34.50 | 31.79 | 33.03 | 33.03 | 1.32% | 11,217,430 |
| Aug 5, 2025 | 33.00 | 33.66 | 32.29 | 32.60 | 32.60 | -1.69% | 5,787,407 |
| Aug 4, 2025 | 29.88 | 33.84 | 29.65 | 33.16 | 33.16 | 9.58% | 12,107,790 |
| Aug 1, 2025 | 30.11 | 31.18 | 29.66 | 30.26 | 30.26 | -1.24% | 5,337,171 |
| Jul 31, 2025 | 29.68 | 32.14 | 29.68 | 30.64 | 30.64 | 1.73% | 9,786,049 |
| Jul 30, 2025 | 32.33 | 32.52 | 29.78 | 30.12 | 30.12 | -7.12% | 9,819,564 |
| Jul 29, 2025 | 33.22 | 34.18 | 31.66 | 32.43 | 32.43 | -1.16% | 9,552,886 |
| Jul 28, 2025 | 30.46 | 33.30 | 30.16 | 32.81 | 32.81 | 8.75% | 12,389,000 |
| Jul 25, 2025 | 31.81 | 32.80 | 29.92 | 30.17 | 30.17 | -5.16% | 10,147,610 |
| Jul 24, 2025 | 31.78 | 33.45 | 31.12 | 31.81 | 31.81 | 1.89% | 10,529,400 |
| Jul 23, 2025 | 32.09 | 32.41 | 30.40 | 31.22 | 31.22 | -4.44% | 8,138,377 |