Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China · Delayed Price · Currency is CNY 27.52
-0.99 (-3.47%)
Sep 26, 2025, 3:04 PM CST
SHE:002428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.61 | 28.94 | 27.50 | 27.52 | 27.52 | -3.47% | 34,222,856 |
| Sep 25, 2025 | 28.57 | 28.99 | 28.22 | 28.51 | 28.51 | -0.18% | 36,823,407 |
| Sep 24, 2025 | 27.31 | 28.88 | 27.30 | 28.56 | 28.56 | 2.99% | 48,455,347 |
| Sep 23, 2025 | 28.89 | 29.30 | 27.02 | 27.73 | 27.73 | -4.94% | 49,232,273 |
| Sep 22, 2025 | 28.32 | 29.58 | 28.28 | 29.17 | 29.17 | 3.77% | 56,915,398 |
| Sep 19, 2025 | 27.68 | 28.44 | 27.50 | 28.11 | 28.11 | 0.93% | 40,962,257 |
| Sep 18, 2025 | 28.65 | 28.83 | 27.58 | 27.85 | 27.85 | -4.43% | 61,594,983 |
| Sep 17, 2025 | 28.40 | 29.44 | 27.90 | 29.14 | 29.14 | 2.43% | 48,868,742 |
| Sep 16, 2025 | 29.37 | 29.44 | 27.78 | 28.45 | 28.45 | -2.47% | 55,078,748 |
| Sep 15, 2025 | 29.65 | 30.43 | 28.86 | 29.17 | 29.17 | -1.98% | 54,907,781 |
| Sep 12, 2025 | 28.09 | 30.30 | 27.85 | 29.76 | 29.76 | 5.95% | 87,249,352 |
| Sep 11, 2025 | 27.15 | 28.14 | 26.85 | 28.09 | 28.09 | 2.71% | 44,949,227 |
| Sep 10, 2025 | 27.39 | 27.97 | 27.00 | 27.35 | 27.35 | -1.19% | 33,530,551 |
| Sep 9, 2025 | 27.80 | 28.81 | 27.25 | 27.68 | 27.68 | -1.21% | 54,242,964 |
| Sep 8, 2025 | 27.72 | 28.38 | 27.43 | 28.02 | 28.02 | 1.85% | 48,832,959 |
| Sep 5, 2025 | 26.68 | 27.68 | 26.59 | 27.51 | 27.51 | 2.76% | 46,322,915 |
| Sep 4, 2025 | 27.69 | 28.68 | 26.32 | 26.77 | 26.77 | -2.51% | 59,167,890 |
| Sep 3, 2025 | 29.01 | 29.31 | 27.40 | 27.46 | 27.46 | -5.31% | 69,980,323 |
| Sep 2, 2025 | 30.91 | 30.92 | 28.76 | 29.00 | 29.00 | -7.23% | 98,979,100 |
| Sep 1, 2025 | 30.60 | 32.50 | 29.90 | 31.26 | 31.26 | 4.37% | 106,875,348 |
| Aug 29, 2025 | 29.36 | 31.00 | 28.72 | 29.95 | 29.95 | 2.99% | 120,187,022 |
| Aug 28, 2025 | 27.81 | 29.49 | 27.81 | 29.08 | 29.08 | 5.59% | 123,738,021 |
| Aug 27, 2025 | 27.66 | 28.98 | 27.53 | 27.54 | 27.54 | -2.06% | 93,200,708 |
| Aug 26, 2025 | 27.76 | 29.94 | 27.68 | 28.12 | 28.12 | 0.46% | 106,057,687 |
| Aug 25, 2025 | 27.53 | 28.57 | 26.88 | 27.99 | 27.99 | 4.13% | 111,725,335 |
| Aug 22, 2025 | 27.18 | 28.25 | 26.70 | 26.88 | 26.88 | -1.32% | 110,365,059 |
| Aug 21, 2025 | 28.71 | 30.02 | 27.03 | 27.24 | 27.24 | -4.08% | 177,639,110 |
| Aug 20, 2025 | 27.25 | 28.40 | 27.21 | 28.40 | 28.40 | 9.99% | 66,456,952 |
| Aug 19, 2025 | 23.50 | 25.82 | 23.03 | 25.82 | 25.82 | 10.01% | 113,900,354 |
| Aug 18, 2025 | 23.26 | 23.76 | 22.85 | 23.47 | 23.47 | 0.90% | 50,932,088 |
| Aug 15, 2025 | 22.70 | 23.44 | 22.69 | 23.26 | 23.26 | 1.48% | 39,237,541 |
| Aug 14, 2025 | 23.19 | 23.58 | 22.79 | 22.92 | 22.92 | -1.55% | 48,090,043 |
| Aug 13, 2025 | 22.27 | 23.38 | 22.25 | 23.28 | 23.28 | 4.39% | 58,140,768 |
| Aug 12, 2025 | 22.61 | 22.61 | 22.01 | 22.30 | 22.30 | -1.37% | 30,417,932 |
| Aug 11, 2025 | 22.97 | 23.10 | 22.48 | 22.61 | 22.61 | -1.14% | 38,813,014 |
| Aug 8, 2025 | 22.18 | 23.63 | 22.08 | 22.87 | 22.87 | 2.19% | 65,174,508 |
| Aug 7, 2025 | 21.74 | 22.58 | 21.25 | 22.38 | 22.38 | 2.94% | 64,659,638 |
| Aug 6, 2025 | 21.70 | 21.89 | 21.54 | 21.74 | 21.74 | 0.42% | 35,010,514 |
| Aug 5, 2025 | 21.79 | 22.00 | 21.59 | 21.65 | 21.65 | - | 38,131,339 |
| Aug 4, 2025 | 21.61 | 21.83 | 21.49 | 21.65 | 21.65 | -0.73% | 30,906,689 |
| Aug 1, 2025 | 22.50 | 22.59 | 21.78 | 21.81 | 21.81 | -2.76% | 53,163,221 |
| Jul 31, 2025 | 23.90 | 24.00 | 22.35 | 22.43 | 22.43 | -6.54% | 89,581,398 |
| Jul 30, 2025 | 25.12 | 25.46 | 23.69 | 24.00 | 24.00 | -3.96% | 119,239,381 |
| Jul 29, 2025 | 22.97 | 24.99 | 22.73 | 24.99 | 24.99 | 9.99% | 84,541,363 |
| Jul 28, 2025 | 22.00 | 23.05 | 21.71 | 22.72 | 22.72 | 3.32% | 69,216,020 |
| Jul 25, 2025 | 21.59 | 22.22 | 21.23 | 21.99 | 21.99 | 1.81% | 60,661,345 |
| Jul 24, 2025 | 20.50 | 21.99 | 20.45 | 21.60 | 21.60 | 5.11% | 63,870,948 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.51 | 20.55 | 20.55 | -2.05% | 31,204,825 |
| Jul 22, 2025 | 20.40 | 21.08 | 20.31 | 20.98 | 20.98 | 2.34% | 46,263,139 |
| Jul 21, 2025 | 20.59 | 20.62 | 20.23 | 20.50 | 20.50 | 0.64% | 27,174,512 |