Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China · Delayed Price · Currency is CNY 21.29
-0.43 (-1.98%)
At close: Mar 9, 2026
SHA:688573 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.00 | 21.83 | 20.80 | 21.72 | 21.72 | 3.48% | 2,301,786 |
| Mar 5, 2026 | 20.70 | 21.20 | 20.70 | 20.99 | 20.99 | 3.09% | 1,917,652 |
| Mar 4, 2026 | 20.82 | 21.21 | 20.06 | 20.36 | 20.36 | -3.05% | 2,811,222 |
| Mar 3, 2026 | 22.53 | 22.88 | 20.92 | 21.00 | 21.00 | -6.79% | 3,876,615 |
| Mar 2, 2026 | 23.10 | 23.45 | 22.45 | 22.53 | 22.53 | -4.25% | 2,853,761 |
| Feb 27, 2026 | 23.71 | 23.71 | 23.30 | 23.53 | 23.53 | -0.93% | 1,762,136 |
| Feb 26, 2026 | 24.06 | 24.07 | 23.52 | 23.75 | 23.75 | -0.84% | 1,849,643 |
| Feb 25, 2026 | 23.77 | 24.18 | 23.63 | 23.95 | 23.95 | 1.48% | 1,678,450 |
| Feb 24, 2026 | 23.19 | 23.73 | 23.19 | 23.60 | 23.60 | 2.08% | 1,473,875 |
| Feb 13, 2026 | 23.14 | 23.55 | 23.03 | 23.12 | 23.12 | 0.09% | 1,295,088 |
| Feb 12, 2026 | 23.20 | 23.44 | 22.92 | 23.10 | 23.10 | -0.52% | 1,439,679 |
| Feb 11, 2026 | 23.43 | 23.63 | 23.08 | 23.22 | 23.22 | -0.90% | 1,595,680 |
| Feb 10, 2026 | 23.74 | 23.79 | 23.38 | 23.43 | 23.43 | -0.76% | 1,454,850 |
| Feb 9, 2026 | 23.45 | 24.11 | 23.35 | 23.61 | 23.61 | 2.43% | 2,264,940 |
| Feb 6, 2026 | 22.70 | 23.35 | 22.53 | 23.05 | 23.05 | 1.10% | 1,848,993 |
| Feb 5, 2026 | 23.21 | 23.54 | 22.80 | 22.80 | 22.80 | -1.47% | 1,739,799 |
| Feb 4, 2026 | 22.84 | 23.34 | 22.76 | 23.14 | 23.14 | 0.96% | 1,907,937 |
| Feb 3, 2026 | 22.44 | 23.20 | 22.44 | 22.92 | 22.92 | 2.64% | 2,466,664 |
| Feb 2, 2026 | 22.90 | 23.26 | 21.92 | 22.33 | 22.33 | -4.16% | 3,417,304 |
| Jan 30, 2026 | 22.66 | 23.63 | 22.60 | 23.30 | 23.30 | 2.19% | 2,983,617 |
| Jan 29, 2026 | 23.41 | 23.74 | 22.70 | 22.80 | 22.80 | -3.27% | 2,907,053 |
| Jan 28, 2026 | 24.01 | 24.04 | 23.32 | 23.57 | 23.57 | -2.00% | 2,891,599 |
| Jan 27, 2026 | 24.76 | 24.85 | 23.00 | 24.05 | 24.05 | -2.91% | 4,848,915 |
| Jan 26, 2026 | 25.74 | 25.80 | 24.41 | 24.77 | 24.77 | -2.40% | 4,133,552 |
| 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 |