Skip to main content
logo
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
29.75
-0.41 (-1.36%)
At close: Mar 13, 2026

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202630.1630.6629.5129.7529.75-1.36%1,058,953
Mar 12, 202631.0031.2029.9630.1630.16-1.79%1,535,600
Mar 11, 202630.4730.9030.0030.7130.711.35%2,151,758
Mar 10, 202629.6830.4529.6830.3030.301.24%1,148,787
Mar 9, 202629.9630.3029.2129.9329.93-0.63%1,077,520
Mar 6, 202629.5030.1429.1130.1230.123.51%993,793
Mar 5, 202629.3129.8828.9329.1029.101.01%789,560
Mar 4, 202628.5029.0028.2628.8128.811.12%1,381,020
Mar 3, 202629.9930.1028.4928.4928.49-4.56%2,104,858
Mar 2, 202630.6331.2829.6029.8529.85-2.58%2,060,600
Feb 27, 202630.8630.8630.1930.6430.640.13%817,860
Feb 26, 202630.4230.6930.1630.6030.600.59%978,535
Feb 25, 202630.3530.9930.3530.4230.420.23%1,327,180
Feb 24, 202630.7030.8030.0030.3530.35-0.65%1,324,574
Feb 13, 202630.6031.2430.2030.5530.550.39%1,868,268
Feb 12, 202630.9831.3030.3630.4330.43-1.87%2,110,686
Feb 11, 202630.0031.4929.9931.0131.013.02%2,424,075
Feb 10, 202629.1730.7028.8330.1030.103.05%2,609,644
Feb 9, 202628.8529.4428.5629.2129.211.78%1,113,760
Feb 6, 202627.8429.0927.8028.7028.702.61%1,511,321
Feb 5, 202628.3428.6927.8827.9727.97-1.79%986,282
Feb 4, 202628.0329.0528.0328.4828.480.56%1,014,120
Feb 3, 202628.3828.6928.0828.3228.320.50%1,247,082
Feb 2, 202629.2029.3528.1328.1828.18-3.39%1,342,960
Jan 30, 202628.6529.5228.5029.1729.171.60%1,501,149
Jan 29, 202629.7329.9528.7028.7128.71-2.64%1,986,364
Jan 28, 202628.4729.5028.1829.4929.493.58%2,993,599
Jan 27, 202628.2828.6427.7228.4728.470.74%1,418,898
Jan 26, 202628.8728.9828.0128.2628.26-2.82%2,151,067
Jan 23, 202628.6529.2028.1529.0829.081.15%3,272,664
Jan 22, 202628.1129.2027.6728.7528.752.24%3,175,080
Jan 21, 202627.9928.4727.5928.1228.120.21%2,756,200
Jan 20, 202626.9428.9926.4928.0628.065.45%4,355,793
Jan 19, 202626.1926.6126.0926.6126.611.64%1,682,357
Jan 16, 202626.4026.5426.0926.1826.18-0.83%1,321,053
Jan 15, 202625.9226.5225.9226.4026.400.92%1,426,980
Jan 14, 202626.1526.5025.8426.1626.16-0.61%1,819,082
Jan 13, 202626.2027.4025.9126.3226.320.46%3,369,652
Jan 12, 202626.2026.5925.9626.2026.200.08%1,820,160
Jan 9, 202626.5926.6525.8226.1826.18-0.19%1,216,562
Jan 8, 202625.9626.5025.8826.2326.230.73%1,003,422
Jan 7, 202626.1626.2925.8326.0426.040.39%902,002
Jan 6, 202626.0426.4025.9225.9425.940.08%834,358
Jan 5, 202625.7626.2625.6825.9225.920.43%1,126,871
Dec 31, 202525.8325.8925.4025.8125.810.66%521,960
Dec 30, 202525.9026.0525.6025.6425.64-0.85%849,939
Dec 29, 202525.9226.1925.7025.8625.86-0.23%605,271
Dec 26, 202526.1826.3825.8425.9225.92-1.03%687,915
Dec 25, 202526.1726.3125.7526.1926.191.20%695,480
Dec 24, 202525.7425.9825.4925.8825.880.94%526,464