Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China · Delayed Price · Currency is CNY 22.76
+0.11 (0.49%)
Oct 23, 2026, 3:04 PM CST
SHE:001358 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.26 | 23.26 | 21.13 | 22.76 | 22.76 | 0.49% | 2,457,307 |
| Oct 22, 2026 | 22.74 | 23.10 | 22.34 | 22.65 | 22.65 | -1.01% | 2,091,806 |
| Oct 21, 2026 | 23.11 | 23.53 | 22.76 | 22.88 | 22.88 | -1.38% | 2,762,629 |
| Oct 20, 2026 | 22.86 | 24.40 | 22.45 | 23.20 | 23.20 | 1.49% | 4,155,480 |
| Oct 19, 2026 | 24.64 | 24.64 | 22.45 | 22.86 | 22.86 | -8.27% | 6,036,040 |
| Oct 16, 2026 | 23.26 | 24.92 | 23.26 | 24.92 | 24.92 | 10.02% | 1,535,980 |
| Oct 15, 2026 | 22.62 | 23.06 | 22.18 | 22.65 | 22.65 | -1.65% | 1,449,240 |
| Oct 14, 2026 | 23.88 | 24.05 | 23.00 | 23.03 | 23.03 | -4.04% | 1,242,200 |
| Oct 13, 2026 | 23.89 | 24.15 | 22.94 | 24.00 | 24.00 | 0.88% | 1,522,498 |
| Oct 12, 2026 | 24.34 | 24.34 | 23.60 | 23.79 | 23.79 | -1.69% | 1,100,200 |
| Oct 9, 2026 | 23.94 | 24.38 | 23.50 | 24.20 | 24.20 | 0.79% | 1,712,109 |
| Oct 8, 2026 | 24.16 | 24.76 | 23.80 | 24.01 | 24.01 | -0.66% | 1,208,864 |
| Sep 30, 2026 | 24.99 | 24.99 | 24.08 | 24.17 | 24.17 | -1.51% | 1,038,816 |
| Sep 29, 2026 | 24.59 | 24.87 | 24.37 | 24.54 | 24.54 | -0.57% | 1,122,169 |
| Sep 28, 2026 | 25.73 | 25.73 | 24.08 | 24.68 | 24.68 | -3.14% | 2,921,606 |
| Sep 24, 2026 | 24.68 | 27.08 | 24.59 | 25.48 | 25.48 | 3.03% | 5,174,962 |
| Sep 23, 2026 | 24.89 | 25.24 | 24.44 | 24.73 | 24.73 | -1.08% | 1,605,100 |
| Sep 22, 2026 | 25.21 | 25.50 | 24.80 | 25.00 | 25.00 | -0.83% | 1,354,543 |
| Sep 21, 2026 | 24.42 | 25.25 | 24.39 | 25.21 | 25.21 | 2.65% | 2,368,400 |
| Sep 18, 2026 | 23.99 | 24.85 | 23.73 | 24.56 | 24.56 | 2.55% | 2,105,594 |
| Sep 17, 2026 | 24.15 | 24.50 | 23.72 | 23.95 | 23.95 | -2.40% | 2,969,329 |
| Sep 16, 2026 | 23.13 | 24.90 | 22.86 | 24.54 | 24.54 | 6.28% | 4,235,260 |
| Sep 15, 2026 | 23.05 | 23.38 | 22.81 | 23.09 | 23.09 | -0.13% | 1,041,116 |
| Sep 14, 2026 | 22.83 | 23.43 | 22.64 | 23.12 | 23.12 | 1.36% | 1,091,516 |
| Sep 11, 2026 | 22.97 | 23.34 | 22.51 | 22.81 | 22.81 | -2.27% | 1,169,800 |
| Sep 10, 2026 | 23.85 | 23.85 | 23.30 | 23.34 | 23.34 | -2.42% | 1,129,100 |
| Sep 9, 2026 | 24.79 | 24.80 | 23.88 | 23.92 | 23.92 | -3.51% | 1,917,100 |
| Sep 8, 2026 | 24.23 | 25.05 | 23.87 | 24.79 | 24.79 | 2.57% | 2,399,082 |
| Sep 7, 2026 | 23.90 | 24.40 | 23.38 | 24.17 | 24.17 | 1.17% | 1,476,623 |
| Sep 4, 2026 | 24.44 | 24.70 | 23.76 | 23.89 | 23.89 | -1.93% | 1,331,724 |
| Sep 3, 2026 | 24.79 | 24.95 | 24.30 | 24.36 | 24.36 | -1.73% | 1,092,300 |
| Sep 2, 2026 | 24.83 | 24.94 | 24.46 | 24.79 | 24.79 | -1.04% | 1,281,089 |
| Sep 1, 2026 | 25.91 | 25.92 | 24.96 | 25.05 | 25.05 | -2.38% | 1,990,800 |
| Aug 31, 2026 | 25.30 | 25.76 | 25.00 | 25.66 | 25.66 | 0.71% | 1,772,391 |
| Aug 28, 2026 | 25.49 | 25.75 | 25.20 | 25.48 | 25.48 | 0.75% | 2,172,200 |
| Aug 27, 2026 | 25.86 | 25.90 | 25.20 | 25.29 | 25.29 | -1.33% | 2,099,300 |
| Aug 26, 2026 | 25.70 | 25.97 | 25.26 | 25.63 | 25.63 | -0.74% | 1,894,140 |
| Aug 25, 2026 | 25.37 | 25.88 | 24.93 | 25.82 | 25.82 | 2.46% | 2,382,904 |
| Aug 24, 2026 | 25.44 | 25.55 | 24.88 | 25.20 | 25.20 | -1.14% | 1,771,900 |
| Aug 21, 2026 | 25.77 | 25.98 | 25.05 | 25.49 | 25.49 | -0.86% | 2,371,140 |
| Aug 20, 2026 | 26.30 | 26.34 | 25.62 | 25.71 | 25.71 | -0.81% | 2,740,586 |
| Aug 19, 2026 | 26.92 | 27.25 | 25.77 | 25.92 | 25.92 | -5.54% | 3,636,842 |
| Aug 18, 2026 | 28.44 | 28.70 | 26.70 | 27.44 | 27.44 | -2.49% | 6,605,269 |
| Aug 17, 2026 | 25.66 | 28.14 | 25.30 | 28.14 | 28.14 | 10.01% | 5,190,290 |
| Aug 14, 2026 | 25.41 | 25.98 | 25.01 | 25.58 | 25.58 | 0.71% | 2,303,000 |
| Aug 13, 2026 | 25.76 | 25.93 | 25.13 | 25.40 | 25.40 | -1.47% | 2,741,940 |
| Aug 12, 2026 | 25.92 | 26.11 | 25.45 | 25.78 | 25.78 | -0.69% | 3,315,941 |
| Aug 11, 2026 | 25.98 | 26.42 | 25.90 | 25.96 | 25.96 | -2.63% | 4,054,391 |
| Aug 10, 2026 | 26.19 | 26.97 | 25.94 | 26.66 | 26.66 | 4.84% | 7,294,947 |
| Aug 7, 2026 | 25.50 | 25.65 | 24.87 | 25.43 | 25.43 | -0.43% | 3,709,893 |