Skip to main content
logo
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
25.49
-0.22 (-0.86%)
Aug 21, 2026, 3:04 PM CST

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202625.7725.9825.0525.4925.49-0.86%2,371,340
Aug 20, 202626.3026.3425.6225.7125.71-0.81%2,740,586
Aug 19, 202626.9227.2525.7725.9225.92-5.54%3,637,442
Aug 18, 202628.4428.7026.7027.4427.44-2.49%6,605,569
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%3,317,541
Aug 11, 202625.9826.4225.9025.9625.96-2.63%4,054,591
Aug 10, 202626.1926.9725.9426.6626.664.84%7,296,747
Aug 7, 202625.5025.6524.8725.4325.43-0.43%3,710,293
Aug 6, 202625.5626.4524.9825.5425.54-2.18%6,191,045
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%10,220,830
Jul 30, 202625.3728.3524.2824.2824.28-10.01%11,636,182
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
Jul 21, 202620.1620.4618.9020.1420.140.40%1,918,040
Jul 20, 202621.0921.6419.8420.0620.06-5.33%1,916,202
Jul 17, 202622.5322.8320.9421.1921.19-4.98%1,788,855
Jul 16, 202622.2022.7221.8222.3022.30-0.04%1,314,642
Jul 15, 202622.2522.6621.9222.3122.31-0.13%1,296,740
Jul 14, 202622.2522.8321.7922.3422.34-1.59%1,866,640
Jul 13, 202624.1924.2822.4622.7022.70-6.00%2,406,640
Jul 10, 202624.2425.1224.0224.1524.15-0.58%2,098,500
Jul 9, 202624.9524.9523.6124.2924.29-1.22%2,211,244
Jul 8, 202625.6626.2824.5324.5924.59-5.24%2,823,522
Jul 7, 202625.8027.3825.1225.9525.950.31%4,214,294
Jul 6, 202626.9027.2525.8225.8725.87-4.89%3,388,194
Jul 3, 202627.8528.0525.9027.2027.20-4.09%5,433,986
Jul 2, 202627.0828.8526.6228.3628.364.19%5,456,457
Jul 1, 202625.7228.3625.6027.2227.225.34%6,359,235
Jun 30, 202623.4925.8423.1125.8425.8410.00%3,019,940
Jun 29, 202623.6524.3922.9023.4923.491.12%2,209,780
Jun 26, 202624.1724.3023.1623.2323.23-5.18%2,176,771
Jun 25, 202625.5025.5024.2524.5024.50-3.16%1,620,300
Jun 24, 202625.4726.9124.7125.3025.30-0.55%2,333,002
Jun 23, 202624.3026.2624.3025.4425.443.37%2,193,287
Jun 22, 202624.5024.9423.6724.6124.61-0.57%1,723,467
Jun 18, 202625.4525.4524.6324.7524.75-2.60%1,664,500
Jun 17, 202625.8526.1525.2025.4125.41-2.46%1,837,180
Jun 16, 202625.5026.2324.5426.0526.053.37%1,630,300
Jun 15, 202625.5025.8624.4725.2025.202.65%1,864,853
Jun 12, 202624.0624.8323.9224.5524.552.25%1,227,000