Skip to main content
logo
Shenzhen Xinyuren Technology Co., Ltd. (SHA:688573)
China flag China · Delayed Price · Currency is CNY
16.50
+0.25 (1.54%)
At close: Aug 25, 2026

SHA:688573 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.2516.6915.9116.5016.501.54%1,127,260
Aug 24, 202616.6016.6316.0416.2516.25-0.31%1,271,176
Aug 21, 202616.0216.4915.7516.3016.300.80%1,417,041
Aug 20, 202615.7016.2915.6016.1716.173.32%1,779,576
Aug 19, 202616.3916.3915.5715.6515.65-4.51%2,137,711
Aug 18, 202616.4916.7416.1016.3916.39-1.38%1,510,308
Aug 17, 202616.2416.6516.0416.6216.622.78%1,574,633
Aug 14, 202616.4516.4516.0016.1716.17-0.74%1,390,648
Aug 13, 202616.5716.7716.2316.2916.29-1.69%1,550,510
Aug 12, 202616.6616.7616.3616.5716.571.10%1,372,681
Aug 11, 202616.3616.7516.0316.3916.390.18%1,701,229
Aug 10, 202616.0016.3915.8216.3616.362.89%1,796,197
Aug 7, 202615.6216.0215.4015.9015.900.76%1,864,630
Aug 6, 202615.9216.0215.5415.7815.78-0.88%1,761,701
Aug 5, 202615.8016.3515.6815.9215.920.51%2,514,121
Aug 4, 202615.4516.0815.2515.8415.842.52%2,728,540
Aug 3, 202615.0015.5014.8515.4515.454.25%1,945,398
Jul 31, 202615.0815.1314.7014.8214.821.44%1,789,994
Jul 30, 202615.0615.1514.4714.6114.61-2.99%2,220,535
Jul 29, 202614.3515.2814.3115.0615.064.95%3,675,777
Jul 28, 202614.5014.8714.2314.3514.35-1.03%1,708,716
Jul 27, 202613.6614.5713.6614.5014.506.15%2,120,771
Jul 24, 202614.0214.0713.4813.6613.66-2.57%1,730,316
Jul 23, 202613.4014.0713.4014.0214.024.01%2,264,800
Jul 22, 202613.8814.0313.3613.4813.48-3.78%2,109,755
Jul 21, 202613.6014.0112.6014.0114.011.97%3,216,289
Jul 20, 202614.8615.0213.2013.7413.74-5.95%2,904,855
Jul 17, 202615.6515.7614.3014.6114.61-5.56%2,754,848
Jul 16, 202615.2115.8815.0215.4715.470.45%1,866,101
Jul 15, 202615.0615.7214.9815.4015.401.92%1,751,264
Jul 14, 202615.1115.1614.5315.1115.111.48%1,713,248
Jul 13, 202615.4415.8414.8914.8914.89-6.94%2,064,963
Jul 10, 202615.5516.3015.3916.0016.002.17%1,746,421
Jul 9, 202615.6615.9215.1115.6615.66-0.89%1,645,868
Jul 8, 202616.1616.3815.6415.8015.80-3.89%1,508,469
Jul 7, 202616.5017.0916.1616.4416.44-1.32%2,050,952
Jul 6, 202617.2017.6016.6616.6616.66-5.23%2,386,305
Jul 3, 202617.4917.7817.0617.5817.580.74%2,619,428
Jul 2, 202617.8318.2317.3117.4517.45-2.68%2,713,881
Jul 1, 202617.7718.2417.5017.9317.931.19%2,641,313
Jun 30, 202617.0517.8817.0517.7217.722.96%2,580,988
Jun 29, 202617.6417.8516.5317.2117.210.06%2,823,710
Jun 26, 202617.5717.9816.9617.2017.20-3.53%3,025,354
Jun 25, 202618.4718.6517.7417.8317.83-4.40%2,957,276
Jun 24, 202619.2119.4218.4118.6518.65-3.12%2,834,984
Jun 23, 202619.1719.8619.1219.2519.25-0.62%2,209,558
Jun 22, 202619.4019.4818.3719.3719.370.36%2,862,258
Jun 18, 202619.7820.1319.2119.3019.30-2.33%2,857,610
Jun 17, 202620.0020.6419.5519.7619.76-1.84%3,623,732
Jun 16, 202618.7620.3818.4820.1320.137.36%4,599,992