Skip to main content
logo
Sichuan Xinjinlu Group Co., Ltd. (SHE:000510)
China flag China · Delayed Price · Currency is CNY
18.65
+0.50 (2.75%)
At close: Jan 23, 2026

Sichuan Xinjinlu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.4519.2818.2218.6518.652.75%84,804,377
Jan 22, 202618.5319.2517.9118.1518.150.89%103,680,100
Jan 21, 202616.0817.9915.6517.9917.9910.03%88,393,760
Jan 20, 202617.2217.3815.4916.3516.35-2.04%98,179,210
Jan 19, 202615.3716.8514.4816.6916.697.68%112,451,600
Jan 16, 202614.1915.9014.1915.5015.507.27%111,289,539
Jan 15, 202614.1014.9013.5814.4514.455.40%87,600,230
Jan 14, 202614.1714.9513.5813.7113.71-1.30%96,418,780
Jan 13, 202613.9014.2813.3013.8913.89-0.29%65,535,420
Jan 12, 202613.3814.0413.1913.9313.933.80%67,541,320
Jan 9, 202612.6913.5812.4413.4213.425.59%75,211,580
Jan 8, 202613.3813.4812.6512.7112.71-5.85%84,619,240
Jan 7, 202613.2414.1613.1913.5013.501.20%96,763,670
Jan 6, 202612.1613.3412.0813.3413.349.98%74,068,193
Jan 5, 202611.8712.6311.8212.1312.134.75%65,303,980
Dec 31, 202512.3012.5511.5611.5811.58-5.85%75,468,200
Dec 30, 202511.6612.6311.5512.3012.301.82%86,255,510
Dec 29, 202512.1912.4711.7712.0812.081.34%83,473,120
Dec 26, 202511.0111.9210.7311.9211.929.96%65,708,620
Dec 25, 202510.7110.9710.4010.8410.84-0.82%53,793,890
Dec 24, 202510.7710.9910.4210.9310.933.60%70,712,740
Dec 23, 202511.3811.5610.5010.5510.55-5.80%102,255,400
Dec 22, 202511.1111.6311.0011.2011.205.86%111,160,000
Dec 19, 20259.7810.589.7610.5810.589.98%64,400,452
Dec 18, 20259.6810.049.459.629.620.63%57,289,800
Dec 17, 20259.609.769.279.569.560.63%53,985,900
Dec 16, 202510.1210.319.289.509.50-6.03%84,091,200
Dec 15, 20259.7310.309.5310.1110.113.48%132,791,103
Dec 12, 20259.319.779.319.779.7710.02%37,319,660
Dec 11, 20259.259.428.858.888.88-2.84%67,155,594
Dec 10, 20259.209.398.849.149.14-2.45%84,415,360
Dec 9, 20259.789.889.279.379.37-3.50%98,535,210
Dec 8, 202510.4610.509.559.719.71-6.72%153,127,000
Dec 5, 202510.3611.0310.0910.4110.413.79%211,975,138
Dec 4, 20259.4210.039.4210.0310.039.98%36,605,570
Dec 3, 20258.759.388.659.129.123.99%146,921,978
Dec 2, 20258.689.188.598.778.77-0.34%156,686,500
Dec 1, 20259.429.878.768.808.80-1.90%208,901,400
Nov 28, 20258.209.288.078.978.975.65%237,049,762
Nov 27, 20258.498.498.238.498.499.97%96,663,450
Nov 26, 20257.727.727.717.727.729.97%21,019,880
Nov 25, 20256.617.026.617.027.0210.03%38,132,310
Nov 24, 20256.266.426.026.386.380.31%59,264,340
Nov 21, 20256.856.936.366.366.36-10.04%60,197,800
Nov 20, 20257.027.116.867.077.072.17%46,271,300
Nov 19, 20257.147.296.856.926.92-2.81%52,120,210
Nov 18, 20257.177.457.047.127.12-0.14%56,255,720
Nov 17, 20256.807.456.747.137.134.55%64,942,600
Nov 14, 20256.737.186.666.826.821.04%65,850,850
Nov 13, 20256.406.876.376.756.755.14%44,760,290