Skip to main content
logo
Guangdong Xinyaguang Cable Co., Ltd. (SHE:001382)
China flag China · Delayed Price · Currency is CNY
16.37
-0.07 (-0.43%)
Sep 11, 2026, 3:04 PM CST

SHE:001382 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202616.2316.6415.9716.3716.37-0.43%2,676,291
Sep 10, 202616.9016.9216.3416.4416.44-3.07%3,169,068
Sep 9, 202616.9017.0716.7916.9616.960.12%2,187,319
Sep 8, 202617.0117.1216.8416.9416.94-0.35%2,424,041
Sep 7, 202617.2117.3216.7417.0017.00-1.33%3,314,975
Sep 4, 202617.2717.5517.1517.2317.23-0.06%5,373,825
Sep 3, 202617.3517.8916.9917.2417.241.06%5,543,411
Sep 2, 202616.6717.1116.4217.0617.062.09%4,413,623
Sep 1, 202616.5016.7816.3716.7116.711.40%2,117,120
Aug 31, 202616.3816.5316.2216.4816.480.06%1,673,300
Aug 28, 202616.6616.6616.4316.4716.47-1.14%2,086,300
Aug 27, 202616.6416.7616.3416.6616.660.12%3,189,529
Aug 26, 202616.7717.0316.6416.6416.64-0.95%1,961,716
Aug 25, 202616.4716.9616.3016.8016.800.42%2,233,473
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