Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China · Delayed Price · Currency is CNY 29.08
+0.33 (1.15%)
Jan 23, 2026, 3:04 PM CST
SHE:001358 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 28.65 | 29.20 | 28.15 | 29.08 | 29.08 | 1.15% | 3,272,664 |
| Jan 22, 2026 | 28.11 | 29.20 | 27.67 | 28.75 | 28.75 | 2.24% | 3,175,080 |
| Jan 21, 2026 | 27.99 | 28.47 | 27.59 | 28.12 | 28.12 | 0.21% | 2,756,200 |
| Jan 20, 2026 | 26.94 | 28.99 | 26.49 | 28.06 | 28.06 | 5.45% | 4,355,793 |
| Jan 19, 2026 | 26.19 | 26.61 | 26.09 | 26.61 | 26.61 | 1.64% | 1,682,357 |
| Jan 16, 2026 | 26.40 | 26.54 | 26.09 | 26.18 | 26.18 | -0.83% | 1,321,053 |
| Jan 15, 2026 | 25.92 | 26.52 | 25.92 | 26.40 | 26.40 | 0.92% | 1,426,980 |
| Jan 14, 2026 | 26.15 | 26.50 | 25.84 | 26.16 | 26.16 | -0.61% | 1,819,082 |
| Jan 13, 2026 | 26.20 | 27.40 | 25.91 | 26.32 | 26.32 | 0.46% | 3,369,652 |
| Jan 12, 2026 | 26.20 | 26.59 | 25.96 | 26.20 | 26.20 | 0.08% | 1,820,160 |
| Jan 9, 2026 | 26.59 | 26.65 | 25.82 | 26.18 | 26.18 | -0.19% | 1,216,562 |
| Jan 8, 2026 | 25.96 | 26.50 | 25.88 | 26.23 | 26.23 | 0.73% | 1,003,422 |
| Jan 7, 2026 | 26.16 | 26.29 | 25.83 | 26.04 | 26.04 | 0.39% | 902,002 |
| Jan 6, 2026 | 26.04 | 26.40 | 25.92 | 25.94 | 25.94 | 0.08% | 834,358 |
| Jan 5, 2026 | 25.76 | 26.26 | 25.68 | 25.92 | 25.92 | 0.43% | 1,126,871 |
| Dec 31, 2025 | 25.83 | 25.89 | 25.40 | 25.81 | 25.81 | 0.66% | 521,960 |
| Dec 30, 2025 | 25.90 | 26.05 | 25.60 | 25.64 | 25.64 | -0.85% | 849,939 |
| Dec 29, 2025 | 25.92 | 26.19 | 25.70 | 25.86 | 25.86 | -0.23% | 605,271 |
| Dec 26, 2025 | 26.18 | 26.38 | 25.84 | 25.92 | 25.92 | -1.03% | 687,915 |
| Dec 25, 2025 | 26.17 | 26.31 | 25.75 | 26.19 | 26.19 | 1.20% | 695,480 |
| Dec 24, 2025 | 25.74 | 25.98 | 25.49 | 25.88 | 25.88 | 0.94% | 526,464 |
| Dec 23, 2025 | 25.67 | 25.88 | 25.37 | 25.64 | 25.64 | -0.12% | 454,120 |
| Dec 22, 2025 | 25.60 | 26.66 | 25.59 | 25.67 | 25.67 | 0.75% | 937,244 |
| Dec 19, 2025 | 25.27 | 25.51 | 25.22 | 25.48 | 25.48 | 1.31% | 577,106 |
| Dec 18, 2025 | 25.00 | 25.50 | 24.88 | 25.15 | 25.15 | 0.88% | 486,920 |
| Dec 17, 2025 | 24.78 | 25.14 | 24.37 | 24.93 | 24.93 | 0.85% | 639,893 |
| Dec 16, 2025 | 25.32 | 25.66 | 24.69 | 24.72 | 24.72 | -1.98% | 696,780 |
| Dec 15, 2025 | 25.13 | 25.46 | 24.77 | 25.22 | 25.22 | 0.36% | 642,731 |
| Dec 12, 2025 | 25.47 | 25.71 | 25.12 | 25.13 | 25.13 | -1.33% | 871,000 |
| Dec 11, 2025 | 25.77 | 25.92 | 25.35 | 25.47 | 25.47 | -0.89% | 739,244 |
| Dec 10, 2025 | 26.28 | 26.28 | 25.60 | 25.70 | 25.70 | -1.72% | 622,200 |
| Dec 9, 2025 | 26.50 | 26.61 | 26.15 | 26.15 | 26.15 | -1.32% | 514,211 |
| Dec 8, 2025 | 26.77 | 27.15 | 26.40 | 26.50 | 26.50 | 0.61% | 780,448 |
| Dec 5, 2025 | 26.06 | 26.41 | 25.79 | 26.34 | 26.34 | 0.57% | 663,900 |
| Dec 4, 2025 | 26.58 | 26.89 | 26.08 | 26.19 | 26.19 | -2.13% | 606,240 |
| Dec 3, 2025 | 26.89 | 27.00 | 26.62 | 26.76 | 26.76 | - | 536,040 |
| Dec 2, 2025 | 27.01 | 27.01 | 26.72 | 26.76 | 26.76 | -0.96% | 510,134 |
| Dec 1, 2025 | 27.12 | 27.50 | 26.94 | 27.02 | 27.02 | -0.33% | 686,700 |
| Nov 28, 2025 | 27.30 | 27.88 | 26.84 | 27.11 | 27.11 | 1.08% | 963,811 |
| Nov 27, 2025 | 26.64 | 27.03 | 26.50 | 26.82 | 26.82 | 0.86% | 636,602 |
| Nov 26, 2025 | 26.80 | 27.29 | 26.41 | 26.59 | 26.59 | -0.71% | 831,646 |
| Nov 25, 2025 | 26.63 | 27.19 | 26.44 | 26.78 | 26.78 | 1.06% | 582,922 |
| Nov 24, 2025 | 26.29 | 26.68 | 26.05 | 26.50 | 26.50 | 1.81% | 852,281 |
| Nov 21, 2025 | 27.10 | 27.42 | 25.77 | 26.03 | 26.03 | -4.62% | 1,068,605 |
| Nov 20, 2025 | 27.50 | 28.00 | 27.14 | 27.29 | 27.29 | 0.26% | 833,400 |
| Nov 19, 2025 | 27.96 | 28.00 | 27.11 | 27.22 | 27.22 | -2.65% | 894,349 |
| Nov 18, 2025 | 28.35 | 28.42 | 27.80 | 27.96 | 27.96 | -1.38% | 902,406 |
| Nov 17, 2025 | 29.58 | 29.58 | 28.16 | 28.35 | 28.35 | -2.64% | 1,080,295 |
| Nov 14, 2025 | 28.79 | 29.57 | 28.51 | 29.12 | 29.12 | 1.11% | 1,344,759 |
| Nov 13, 2025 | 28.79 | 29.08 | 28.53 | 28.80 | 28.80 | 0.52% | 1,240,544 |