Skip to main content
logo
Guangdong Xinyaguang Cable Co., Ltd. (SHE:001382)
China flag China · Delayed Price · Currency is CNY
16.73
-0.12 (-0.71%)
Aug 24, 2026, 3:04 PM CST

SHE:001382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202616.8516.9516.5816.7316.73-0.71%1,506,823
Aug 21, 202616.7516.8816.5616.8516.85-0.24%1,735,101
Aug 20, 202616.7516.9416.7016.8916.891.02%1,485,642
Aug 19, 202616.8817.0916.6016.7216.72-1.53%2,319,477
Aug 18, 202617.1117.1816.8016.9816.98-0.82%1,971,200
Aug 17, 202617.0017.1216.6517.1217.121.00%2,444,800
Aug 14, 202616.9417.0816.7116.9516.95-0.53%2,058,758
Aug 13, 202617.2517.2817.0117.0417.04-1.33%2,878,691
Aug 12, 202617.2017.2817.0117.2717.270.52%2,340,100
Aug 11, 202617.3517.4417.1317.1817.18-1.66%2,450,235
Aug 10, 202617.0517.4816.9817.4717.472.89%4,141,053
Aug 7, 202617.2017.2516.7816.9816.98-1.28%3,005,025
Aug 6, 202617.5217.5717.0817.2017.20-1.83%3,662,600
Aug 5, 202617.7717.8517.3817.5217.52-1.18%5,068,632
Aug 4, 202617.6017.8817.4517.7317.730.74%5,102,432
Aug 3, 202617.0517.6017.0517.6017.603.35%5,035,320
Jul 31, 202616.9217.2416.9017.0317.03-0.18%4,735,334
Jul 30, 202617.6017.8617.0117.0617.06-5.33%8,165,504
Jul 29, 202616.8518.0516.8318.0218.026.12%10,649,209
Jul 28, 202616.8517.2116.6916.9816.98-1.51%6,628,914
Jul 27, 202616.3717.3616.1417.2417.242.01%9,781,988
Jul 24, 202617.5018.0016.8016.9016.901.99%14,472,028
Jul 23, 202614.9916.5714.9816.5716.5710.03%6,664,077
Jul 22, 202615.3515.4314.9315.0615.06-1.70%2,696,316
Jul 21, 202615.0515.3814.9215.3215.321.79%2,840,549
Jul 20, 202615.2015.5614.8615.0515.05-0.73%3,139,736
Jul 17, 202615.4015.6515.0015.1615.16-1.75%2,810,341
Jul 16, 202615.2915.5515.1615.4315.430.85%2,099,630
Jul 15, 202615.1415.3315.0315.3015.301.12%1,735,017
Jul 14, 202614.7215.1414.6615.1315.133.00%1,925,131
Jul 13, 202615.0815.1514.6414.6914.69-2.84%1,920,372
Jul 10, 202614.9015.3514.7015.1215.121.68%2,318,779
Jul 9, 202615.0315.1014.5514.8714.87-1.00%2,824,963
Jul 8, 202615.2915.4414.9615.0215.02-1.70%2,088,600
Jul 7, 202615.9515.9915.2815.2815.28-4.50%2,476,100
Jul 6, 202616.2616.3715.9116.0016.00-2.38%2,830,168
Jul 3, 202615.9216.6515.8716.3916.393.34%4,331,366
Jul 2, 202615.7516.0815.6015.8615.860.51%3,035,375
Jul 1, 202615.6015.8915.4115.7815.780.90%3,280,742
Jun 30, 202615.8215.8215.4715.6415.64-0.89%2,583,500
Jun 29, 202615.6615.9415.3915.7815.780.51%3,267,001
Jun 26, 202616.2916.3815.6815.7015.70-3.80%3,543,704
Jun 25, 202616.8116.9716.1816.3216.32-4.00%4,620,380
Jun 24, 202617.5617.5916.8617.0017.00-3.41%4,626,712
Jun 23, 202618.3618.3617.5817.6017.60-3.98%4,527,511
Jun 22, 202620.1020.1218.0718.3318.33-8.72%8,193,367
Jun 18, 202620.0620.1719.8720.0820.080.25%2,237,850
Jun 17, 202620.1420.2019.9920.0320.03-0.84%2,636,613
Jun 16, 202620.4920.5920.1420.2020.20-2.04%2,983,687
Jun 15, 202620.5620.7920.4420.6220.620.19%3,172,366