Skip to main content
logo
Sichuan Xinjinlu Group Co., Ltd. (SHE:000510)
China flag China · Delayed Price · Currency is CNY
16.85
-0.42 (-2.43%)
Sep 30, 2026, 3:04 PM CST

Sichuan Xinjinlu Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202617.2717.6116.6616.8516.85-2.43%20,483,982
Sep 29, 202617.0017.4116.8017.2717.270.94%21,297,500
Sep 28, 202618.4918.4917.0017.1117.11-7.76%39,992,820
Sep 24, 202619.0019.3418.4518.5518.55-3.54%35,338,361
Sep 23, 202619.0419.7618.6819.2319.230.79%48,079,994
Sep 22, 202618.7119.1218.2819.0819.082.97%46,496,687
Sep 21, 202618.6018.9518.1018.5318.53-0.38%42,456,759
Sep 18, 202618.3519.1018.1218.6018.604.38%64,106,290
Sep 17, 202617.8818.7017.6717.8217.82-1.00%34,882,630
Sep 16, 202617.6918.1117.5518.0018.000.73%34,256,730
Sep 15, 202617.0518.4816.9917.8717.874.75%63,960,827
Sep 14, 202615.8717.1615.5617.0617.065.37%47,611,620
Sep 11, 202616.2116.6315.0516.1916.19-2.23%52,601,072
Sep 10, 202617.2917.2916.5316.5616.56-4.39%25,618,600
Sep 9, 202617.2117.5017.0717.3217.320.58%23,591,793
Sep 8, 202617.4117.9417.0117.2217.220.82%39,629,600
Sep 7, 202615.9517.2815.7117.0817.086.75%59,237,750
Sep 4, 202617.3517.3715.6716.0016.00-8.10%61,455,361
Sep 3, 202617.2817.6316.8117.4117.412.05%31,908,428
Sep 2, 202617.0117.2516.6117.0617.06-1.44%22,563,869
Sep 1, 202618.0018.0317.3017.3117.31-3.13%33,682,000
Aug 31, 202617.3017.9916.9617.8717.870.79%44,098,722
Aug 28, 202617.2818.4917.2817.7317.731.84%54,325,846
Aug 27, 202616.2317.4716.2317.4117.416.42%48,823,550
Aug 26, 202616.3916.8316.1216.3616.36-0.06%36,785,400
Aug 25, 202616.4516.7015.6016.3716.37-1.50%38,093,227
Aug 24, 202616.8617.0816.0416.6216.62-0.24%48,634,521
Aug 21, 202616.4016.7515.7016.6616.662.46%35,241,568
Aug 20, 202615.9416.9815.5816.2616.265.17%52,108,300
Aug 19, 202616.2616.5915.3115.4615.46-9.11%45,990,690
Aug 18, 202617.6117.9016.7317.0117.01-3.24%37,992,360
Aug 17, 202617.2217.5916.8317.5817.583.35%42,615,846
Aug 14, 202616.2217.2816.2217.0117.014.48%52,697,726
Aug 13, 202617.1217.4816.2616.2816.28-3.61%43,047,090
Aug 12, 202616.5117.1216.2016.8916.892.12%46,623,970
Aug 11, 202617.1917.3716.5016.5416.54-4.61%63,122,203
Aug 10, 202617.2117.7216.6817.3417.342.79%85,445,427
Aug 7, 202616.3416.9015.7116.8716.874.72%76,910,080
Aug 6, 202616.1716.7715.8316.1116.11-0.06%88,522,288
Aug 5, 202615.1316.1214.8316.1216.1210.03%57,338,810
Aug 4, 202613.5014.6513.4214.6514.659.98%27,831,972
Aug 3, 202613.7113.9213.1413.3213.32-1.33%41,335,620
Jul 31, 202613.7314.2913.4013.5013.503.85%64,717,121
Jul 30, 202614.5214.6613.0013.0013.00-9.97%53,216,991
Jul 29, 202614.5715.0413.6814.4414.44-0.96%46,490,610
Jul 28, 202614.7915.3814.4014.5814.58-3.95%36,077,202
Jul 27, 202614.5015.2514.1915.1815.184.69%36,075,049
Jul 24, 202615.0415.3214.3814.5014.50-6.51%35,430,601
Jul 23, 202615.5316.2915.3015.5115.510.32%49,609,023
Jul 22, 202615.7416.5815.2615.4615.46-0.26%75,426,301