Skip to main content
logo
Shaoxing Xingxin New Material Co.,Ltd (SHE:001358)
China flag China · Delayed Price · Currency is CNY
21.64
+1.37 (6.76%)
Jul 27, 2026, 1:55 PM CST

SHE:001358 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 11, 202624.1824.6023.6424.0124.01-1.32%1,008,420
Jun 10, 202624.0124.7823.5624.3324.331.80%1,973,540
Jun 9, 202623.9324.3823.5123.9023.900.08%1,041,600
Jun 8, 202624.9525.1423.5023.8823.88-5.46%1,578,620
Jun 5, 202624.7225.6924.4325.2625.262.23%1,473,300
Jun 4, 202624.9525.1524.5024.7124.71-0.92%1,120,420
Jun 3, 202625.2925.3624.7124.9424.94-1.07%1,230,500
Jun 2, 202625.9026.0825.0425.2125.21-2.66%1,198,242
Jun 1, 202625.7426.2325.2025.9025.900.23%1,555,872
May 29, 202626.4526.9825.6025.8425.84-2.34%1,172,620
May 28, 202626.2526.8026.0626.4626.460.38%1,309,960
May 27, 202626.9927.0826.0226.3626.36-2.37%1,241,760
May 26, 202627.6027.6026.5727.0027.00-1.53%1,441,840
May 25, 202628.5328.7527.0327.4227.42-3.92%1,779,400
May 22, 202628.2028.6527.8428.5428.541.78%1,435,140
May 21, 202629.6530.0027.3928.0428.04-4.66%2,358,487
May 20, 202629.8729.9228.3029.4129.41-1.44%1,677,030
May 19, 202629.9630.1929.5129.8429.84-0.53%1,487,400
May 18, 202629.5130.2129.3530.0030.001.66%2,067,430
May 15, 202629.5830.4729.3629.5129.510.44%1,877,378