Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China · Delayed Price · Currency is CNY 22.58
-0.76 (-3.26%)
Sep 11, 2026, 12:34 PM CST
SHE:001358 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 25.56 | 26.45 | 24.98 | 25.54 | 25.54 | -2.18% | 6,187,545 |
| Aug 5, 2026 | 24.92 | 26.67 | 24.92 | 26.11 | 26.11 | 2.96% | 7,240,429 |
| Aug 4, 2026 | 24.25 | 25.86 | 23.89 | 25.36 | 25.36 | 3.55% | 7,818,165 |
| Aug 3, 2026 | 23.76 | 24.97 | 23.00 | 24.49 | 24.49 | 0.78% | 8,272,521 |
| Jul 31, 2026 | 24.77 | 25.98 | 23.66 | 24.30 | 24.30 | 0.08% | 10,219,830 |
| Jul 30, 2026 | 25.37 | 28.35 | 24.28 | 24.28 | 24.28 | -10.01% | 11,630,982 |
| Jul 29, 2026 | 25.27 | 26.98 | 25.27 | 26.98 | 26.98 | 9.99% | 12,162,587 |
| Jul 28, 2026 | 22.48 | 24.53 | 22.28 | 24.53 | 24.53 | 10.00% | 2,980,002 |
| Jul 27, 2026 | 20.47 | 22.30 | 20.16 | 22.30 | 22.30 | 10.01% | 1,956,660 |
| Jul 24, 2026 | 20.96 | 20.96 | 20.12 | 20.27 | 20.27 | -0.73% | 1,324,520 |
| Jul 23, 2026 | 19.68 | 20.55 | 19.35 | 20.42 | 20.42 | 3.81% | 1,478,941 |
| Jul 22, 2026 | 20.04 | 20.13 | 19.49 | 19.67 | 19.67 | -2.33% | 1,471,544 |
| Jul 21, 2026 | 20.16 | 20.46 | 18.90 | 20.14 | 20.14 | 0.40% | 1,918,040 |
| Jul 20, 2026 | 21.09 | 21.64 | 19.84 | 20.06 | 20.06 | -5.33% | 1,916,202 |
| Jul 17, 2026 | 22.53 | 22.83 | 20.94 | 21.19 | 21.19 | -4.98% | 1,788,155 |
| Jul 16, 2026 | 22.20 | 22.72 | 21.82 | 22.30 | 22.30 | -0.04% | 1,314,642 |
| Jul 15, 2026 | 22.25 | 22.66 | 21.92 | 22.31 | 22.31 | -0.13% | 1,296,740 |
| Jul 14, 2026 | 22.25 | 22.83 | 21.79 | 22.34 | 22.34 | -1.59% | 1,866,640 |
| Jul 13, 2026 | 24.19 | 24.28 | 22.46 | 22.70 | 22.70 | -6.00% | 2,405,740 |
| Jul 10, 2026 | 24.24 | 25.12 | 24.02 | 24.15 | 24.15 | -0.58% | 2,098,500 |
| Jul 9, 2026 | 24.95 | 24.95 | 23.61 | 24.29 | 24.29 | -1.22% | 2,211,244 |
| Jul 8, 2026 | 25.66 | 26.28 | 24.53 | 24.59 | 24.59 | -5.24% | 2,822,022 |
| Jul 7, 2026 | 25.80 | 27.38 | 25.12 | 25.95 | 25.95 | 0.31% | 4,214,294 |
| Jul 6, 2026 | 26.90 | 27.25 | 25.82 | 25.87 | 25.87 | -4.89% | 3,388,194 |
| Jul 3, 2026 | 27.85 | 28.05 | 25.90 | 27.20 | 27.20 | -4.09% | 5,433,986 |