Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China · Delayed Price · Currency is CNY 24.33
+0.33 (1.38%)
Jan 21, 2026, 4:00 PM EST
SHA:688573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 24.45 | 25.40 | 24.12 | 25.38 | 25.38 | 4.83% | 4,068,165 |
| Jan 22, 2026 | 24.25 | 24.61 | 24.08 | 24.21 | 24.21 | -0.49% | 1,771,692 |
| Jan 21, 2026 | 24.00 | 24.40 | 23.88 | 24.33 | 24.33 | 1.37% | 1,936,171 |
| Jan 20, 2026 | 24.90 | 24.90 | 23.78 | 24.00 | 24.00 | -2.44% | 2,602,391 |
| Jan 19, 2026 | 24.30 | 24.78 | 24.06 | 24.60 | 24.60 | 1.44% | 2,344,284 |
| Jan 16, 2026 | 24.65 | 25.00 | 23.92 | 24.25 | 24.25 | -2.22% | 3,494,918 |
| Jan 15, 2026 | 24.51 | 25.10 | 24.40 | 24.80 | 24.80 | 1.64% | 3,952,175 |
| Jan 14, 2026 | 24.39 | 24.84 | 23.91 | 24.40 | 24.40 | 0.66% | 3,036,562 |
| Jan 13, 2026 | 24.50 | 24.73 | 24.10 | 24.24 | 24.24 | -1.22% | 2,780,584 |
| Jan 12, 2026 | 24.47 | 24.87 | 24.06 | 24.54 | 24.54 | 0.29% | 3,495,014 |
| Jan 9, 2026 | 24.24 | 24.57 | 24.05 | 24.47 | 24.47 | 0.95% | 2,065,938 |
| Jan 8, 2026 | 24.00 | 24.59 | 23.89 | 24.24 | 24.24 | 1.00% | 2,145,858 |
| Jan 7, 2026 | 24.14 | 24.44 | 23.90 | 24.00 | 24.00 | -0.54% | 1,997,022 |
| Jan 6, 2026 | 23.45 | 24.45 | 23.45 | 24.13 | 24.13 | 2.59% | 2,517,202 |
| Jan 5, 2026 | 22.90 | 23.65 | 22.53 | 23.52 | 23.52 | 3.20% | 2,574,403 |
| Dec 31, 2025 | 23.09 | 23.09 | 22.44 | 22.79 | 22.79 | -0.48% | 1,433,487 |
| Dec 30, 2025 | 23.00 | 23.38 | 22.90 | 22.90 | 22.90 | -1.38% | 1,416,534 |
| Dec 29, 2025 | 23.18 | 23.60 | 22.83 | 23.22 | 23.22 | -0.34% | 1,501,252 |
| Dec 26, 2025 | 23.35 | 23.90 | 23.26 | 23.30 | 23.30 | -0.21% | 1,950,307 |
| Dec 25, 2025 | 22.80 | 23.77 | 22.71 | 23.35 | 23.35 | 2.01% | 1,834,781 |
| Dec 24, 2025 | 22.66 | 23.15 | 22.60 | 22.89 | 22.89 | 0.18% | 1,139,090 |
| Dec 23, 2025 | 22.91 | 23.17 | 22.51 | 22.85 | 22.85 | 0.22% | 1,654,679 |
| Dec 22, 2025 | 22.80 | 22.99 | 22.67 | 22.80 | 22.80 | 0.62% | 1,240,270 |
| Dec 19, 2025 | 22.45 | 22.80 | 22.05 | 22.66 | 22.66 | 2.39% | 1,564,949 |
| Dec 18, 2025 | 22.07 | 22.55 | 21.94 | 22.13 | 22.13 | -0.27% | 1,397,815 |
| Dec 17, 2025 | 21.90 | 22.24 | 21.39 | 22.19 | 22.19 | 1.32% | 2,112,586 |
| Dec 16, 2025 | 22.90 | 22.90 | 21.81 | 21.90 | 21.90 | -3.10% | 1,750,451 |
| Dec 15, 2025 | 23.21 | 23.21 | 22.42 | 22.60 | 22.60 | -1.87% | 1,580,719 |
| Dec 12, 2025 | 23.01 | 23.45 | 22.87 | 23.03 | 23.03 | -0.26% | 1,491,849 |
| Dec 11, 2025 | 23.80 | 23.80 | 23.01 | 23.09 | 23.09 | -2.12% | 1,557,946 |
| Dec 10, 2025 | 23.65 | 23.76 | 23.23 | 23.59 | 23.59 | -0.84% | 1,616,861 |
| Dec 9, 2025 | 24.48 | 24.48 | 23.55 | 23.79 | 23.79 | -2.34% | 2,177,654 |
| Dec 8, 2025 | 23.66 | 24.45 | 23.38 | 24.36 | 24.36 | 3.70% | 2,400,388 |
| Dec 5, 2025 | 23.30 | 23.51 | 22.71 | 23.49 | 23.49 | 2.26% | 1,393,119 |
| Dec 4, 2025 | 23.20 | 23.24 | 22.53 | 22.97 | 22.97 | -0.13% | 1,559,931 |
| Dec 3, 2025 | 23.52 | 23.68 | 22.81 | 23.00 | 23.00 | -2.09% | 1,862,072 |
| Dec 2, 2025 | 23.92 | 24.22 | 23.36 | 23.49 | 23.49 | -1.80% | 1,296,060 |
| Dec 1, 2025 | 24.39 | 24.55 | 23.90 | 23.92 | 23.92 | -1.89% | 1,804,294 |
| Nov 28, 2025 | 23.77 | 24.54 | 23.77 | 24.38 | 24.38 | 1.71% | 2,319,079 |
| Nov 27, 2025 | 23.60 | 24.11 | 23.50 | 23.97 | 23.97 | 2.00% | 2,573,149 |
| Nov 26, 2025 | 24.08 | 24.09 | 23.42 | 23.50 | 23.50 | -1.47% | 1,546,964 |
| Nov 25, 2025 | 23.78 | 24.24 | 23.56 | 23.85 | 23.85 | 1.27% | 1,984,208 |
| Nov 24, 2025 | 23.50 | 23.69 | 23.03 | 23.55 | 23.55 | 1.99% | 2,262,639 |
| Nov 21, 2025 | 24.09 | 24.45 | 22.50 | 23.09 | 23.09 | -5.41% | 3,059,154 |
| Nov 20, 2025 | 25.01 | 25.65 | 24.25 | 24.41 | 24.41 | -2.05% | 2,817,810 |
| Nov 19, 2025 | 26.15 | 27.15 | 24.85 | 24.92 | 24.92 | -4.81% | 4,617,726 |
| Nov 18, 2025 | 27.99 | 27.99 | 26.00 | 26.18 | 26.18 | -5.79% | 4,838,083 |
| Nov 17, 2025 | 27.65 | 28.24 | 27.18 | 27.79 | 27.79 | -0.04% | 3,893,039 |
| Nov 14, 2025 | 26.40 | 28.82 | 26.40 | 27.80 | 27.80 | 4.04% | 7,376,511 |
| Nov 13, 2025 | 25.75 | 27.18 | 25.67 | 26.72 | 26.72 | 3.53% | 4,688,435 |