Skip to main content
logo
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
29.53
-1.46 (-4.71%)
Apr 29, 2026, 1:25 PM CST

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.2230.9928.2230.9930.9910.01%7,444,856
Apr 27, 202628.1728.3227.8728.1728.170.14%737,599
Apr 24, 202627.5428.4827.1928.1328.131.81%1,118,120
Apr 23, 202627.8028.7227.2727.6327.63-0.65%1,906,921
Apr 22, 202627.9828.1827.7827.8127.81-0.78%746,600
Apr 21, 202627.6328.6027.5028.0328.031.59%1,441,227
Apr 20, 202627.0927.6927.0827.5927.591.85%1,032,100
Apr 17, 202626.9327.3226.4027.0927.090.44%1,171,980
Apr 16, 202625.9027.5525.7526.9726.974.37%2,116,538
Apr 15, 202626.3726.5025.7825.8425.84-1.37%995,500
Apr 14, 202626.1326.4625.6526.2026.200.65%1,487,300
Apr 13, 202626.5126.5225.8626.0326.03-1.48%774,200
Apr 10, 202626.7126.7826.1926.4226.42-0.04%902,100
Apr 9, 202627.3027.3026.2726.4326.43-3.33%890,340
Apr 8, 202626.7727.4526.7727.3427.342.74%970,228
Apr 7, 202626.0026.6525.7526.6126.612.39%1,195,904
Apr 3, 202626.1026.4925.8025.9925.99-0.42%1,120,366
Apr 2, 202625.9126.2425.5126.1026.100.50%1,116,520
Apr 1, 202625.7326.1625.6025.9725.972.77%1,653,220
Mar 31, 202626.9827.1125.1625.2725.27-6.75%2,187,700
Mar 30, 202626.5727.5326.5727.1027.10-0.22%694,204
Mar 27, 202626.3127.1826.3127.1627.161.91%1,274,500
Mar 26, 202627.4527.8526.4626.6526.65-0.52%1,283,540
Mar 25, 202626.7327.3126.1726.7926.790.71%793,700
Mar 24, 202626.4826.6625.6126.6026.603.91%969,820
Mar 23, 202626.8526.9325.4025.6025.60-5.22%1,228,564
Mar 20, 202628.2428.2627.0027.0127.01-3.60%1,049,920
Mar 19, 202628.7629.0127.8028.0228.02-3.55%845,820
Mar 18, 202628.9429.2028.5129.0529.050.87%1,160,160
Mar 17, 202629.6629.8428.7028.8028.80-2.44%1,049,120
Mar 16, 202629.8730.3329.2629.5229.52-0.77%897,020
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