Skip to main content
logo
Guangdong Xinyaguang Cable Co., Ltd. (SHE:001382)
China flag China · Delayed Price · Currency is CNY
16.43
-0.02 (-0.12%)
Sep 30, 2026, 3:04 PM CST

SHE:001382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.6516.7316.3916.4316.43-0.12%1,289,762
Sep 29, 202616.3816.5616.2616.4516.450.61%910,991
Sep 28, 202616.4316.5016.1416.3816.35-0.18%1,245,921
Sep 24, 202616.4116.4916.3516.4116.38-0.06%843,166
Sep 23, 202616.5816.6316.4016.4216.39-0.97%1,427,204
Sep 22, 202616.7016.7616.5116.5816.55-0.60%1,392,000
Sep 21, 202616.5216.7016.4516.6816.650.97%1,491,164
Sep 18, 202616.1816.5816.1816.5216.492.48%2,272,588
Sep 17, 202616.2716.4215.9616.1216.09-1.83%2,038,922
Sep 16, 202616.2616.7016.2616.4216.390.98%2,804,000
Sep 15, 202616.2116.4516.1116.2616.23-0.55%1,765,615
Sep 14, 202616.3816.6916.1516.3516.32-0.12%1,760,513
Sep 11, 202616.2316.6415.9716.3716.34-0.43%2,676,291
Sep 10, 202616.9016.9216.3416.4416.41-3.07%3,167,768
Sep 9, 202616.9017.0716.7916.9616.930.12%2,187,319
Sep 8, 202617.0117.1216.8416.9416.91-0.35%2,423,641
Sep 7, 202617.2117.3216.7417.0016.97-1.33%3,314,975
Sep 4, 202617.2717.5517.1517.2317.20-0.06%5,372,025
Sep 3, 202617.3517.8916.9917.2417.211.06%5,542,911
Sep 2, 202616.6717.1116.4217.0617.032.09%4,411,723
Sep 1, 202616.5016.7816.3716.7116.681.40%2,117,120
Aug 31, 202616.3816.5316.2216.4816.450.06%1,673,100
Aug 28, 202616.6616.6616.4316.4716.44-1.14%2,085,800
Aug 27, 202616.6416.7616.3416.6616.630.12%3,188,529
Aug 26, 202616.7717.0316.6416.6416.61-0.95%1,961,616
Aug 25, 202616.4716.9616.3016.8016.770.42%2,233,473
Aug 24, 202616.8516.9516.5816.7316.70-0.71%1,506,823
Aug 21, 202616.7516.8816.5616.8516.82-0.24%1,734,101
Aug 20, 202616.7516.9416.7016.8916.861.02%1,485,642
Aug 19, 202616.8817.0916.6016.7216.69-1.53%2,319,477
Aug 18, 202617.1117.1816.8016.9816.95-0.82%1,971,200
Aug 17, 202617.0017.1216.6517.1217.091.00%2,444,800
Aug 14, 202616.9417.0816.7116.9516.92-0.53%2,057,558
Aug 13, 202617.2517.2817.0117.0417.01-1.33%2,878,591
Aug 12, 202617.2017.2817.0117.2717.240.52%2,339,500
Aug 11, 202617.3517.4417.1317.1817.15-1.66%2,450,235
Aug 10, 202617.0517.4816.9817.4717.442.89%4,140,653
Aug 7, 202617.2017.2516.7816.9816.95-1.28%3,004,625
Aug 6, 202617.5217.5717.0817.2017.17-1.83%3,661,500
Aug 5, 202617.7717.8517.3817.5217.49-1.18%5,067,232
Aug 4, 202617.6017.8817.4517.7317.700.74%5,098,432
Aug 3, 202617.0517.6017.0517.6017.573.35%5,033,020
Jul 31, 202616.9217.2416.9017.0317.00-0.18%4,735,334
Jul 30, 202617.6017.8617.0117.0617.03-5.33%8,158,704
Jul 29, 202616.8518.0516.8318.0217.996.12%10,647,109
Jul 28, 202616.8517.2116.6916.9816.95-1.51%6,628,914
Jul 27, 202616.3717.3616.1417.2417.212.01%9,779,988
Jul 24, 202617.5018.0016.8016.9016.871.99%14,470,028
Jul 23, 202614.9916.5714.9816.5716.5410.03%6,660,977
Jul 22, 202615.3515.4314.9315.0615.03-1.70%2,696,316