Skip to main content
logo
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
24.17
-0.37 (-1.51%)
Sep 30, 2026, 3:05 PM CST

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.9924.9924.0824.1724.17-1.51%1,038,816
Sep 29, 202624.5924.8724.3724.5424.54-0.57%1,122,169
Sep 28, 202625.7325.7324.0824.6824.68-3.14%2,921,606
Sep 24, 202624.6827.0824.5925.4825.483.03%5,174,962
Sep 23, 202624.8925.2424.4424.7324.73-1.08%1,605,100
Sep 22, 202625.2125.5024.8025.0025.00-0.83%1,354,543
Sep 21, 202624.4225.2524.3925.2125.212.65%2,368,400
Sep 18, 202623.9924.8523.7324.5624.562.55%2,105,594
Sep 17, 202624.1524.5023.7223.9523.95-2.40%2,969,329
Sep 16, 202623.1324.9022.8624.5424.546.28%4,235,260
Sep 15, 202623.0523.3822.8123.0923.09-0.13%1,041,116
Sep 14, 202622.8323.4322.6423.1223.121.36%1,091,516
Sep 11, 202622.9723.3422.5122.8122.81-2.27%1,169,800
Sep 10, 202623.8523.8523.3023.3423.34-2.42%1,129,100
Sep 9, 202624.7924.8023.8823.9223.92-3.51%1,917,100
Sep 8, 202624.2325.0523.8724.7924.792.57%2,399,082
Sep 7, 202623.9024.4023.3824.1724.171.17%1,476,623
Sep 4, 202624.4424.7023.7623.8923.89-1.93%1,331,724
Sep 3, 202624.7924.9524.3024.3624.36-1.73%1,092,300
Sep 2, 202624.8324.9424.4624.7924.79-1.04%1,281,089
Sep 1, 202625.9125.9224.9625.0525.05-2.38%1,990,800
Aug 31, 202625.3025.7625.0025.6625.660.71%1,772,391
Aug 28, 202625.4925.7525.2025.4825.480.75%2,172,200
Aug 27, 202625.8625.9025.2025.2925.29-1.33%2,099,300
Aug 26, 202625.7025.9725.2625.6325.63-0.74%1,894,140
Aug 25, 202625.3725.8824.9325.8225.822.46%2,382,904
Aug 24, 202625.4425.5524.8825.2025.20-1.14%1,771,900
Aug 21, 202625.7725.9825.0525.4925.49-0.86%2,371,140
Aug 20, 202626.3026.3425.6225.7125.71-0.81%2,740,586
Aug 19, 202626.9227.2525.7725.9225.92-5.54%3,636,842
Aug 18, 202628.4428.7026.7027.4427.44-2.49%6,605,269
Aug 17, 202625.6628.1425.3028.1428.1410.01%5,190,290
Aug 14, 202625.4125.9825.0125.5825.580.71%2,303,000
Aug 13, 202625.7625.9325.1325.4025.40-1.47%2,741,940
Aug 12, 202625.9226.1125.4525.7825.78-0.69%3,315,941
Aug 11, 202625.9826.4225.9025.9625.96-2.63%4,054,391
Aug 10, 202626.1926.9725.9426.6626.664.84%7,294,947
Aug 7, 202625.5025.6524.8725.4325.43-0.43%3,709,893
Aug 6, 202625.5626.4524.9825.5425.54-2.18%6,187,545
Aug 5, 202624.9226.6724.9226.1126.112.96%7,240,429
Aug 4, 202624.2525.8623.8925.3625.363.55%7,818,165
Aug 3, 202623.7624.9723.0024.4924.490.78%8,272,521
Jul 31, 202624.7725.9823.6624.3024.300.08%10,219,830
Jul 30, 202625.3728.3524.2824.2824.28-10.01%11,630,982
Jul 29, 202625.2726.9825.2726.9826.989.99%12,162,587
Jul 28, 202622.4824.5322.2824.5324.5310.00%2,980,002
Jul 27, 202620.4722.3020.1622.3022.3010.01%1,956,660
Jul 24, 202620.9620.9620.1220.2720.27-0.73%1,324,520
Jul 23, 202619.6820.5519.3520.4220.423.81%1,478,941
Jul 22, 202620.0420.1319.4919.6719.67-2.33%1,471,544