Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (SHE:002428)
China · Delayed Price · Currency is CNY 27.51
+0.74 (2.76%)
Sep 5, 2025, 3:04 PM CST
SHE:002428 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 20.05 | 20.53 | 20.02 | 20.37 | 20.37 | 1.39% | 33,856,551 |
| Jul 17, 2025 | 19.96 | 20.15 | 19.82 | 20.09 | 20.09 | - | 20,031,297 |
| Jul 16, 2025 | 20.25 | 20.68 | 20.05 | 20.09 | 20.09 | 0.50% | 31,854,636 |
| Jul 15, 2025 | 20.18 | 20.51 | 19.80 | 19.99 | 19.99 | -1.09% | 27,511,262 |
| Jul 14, 2025 | 20.23 | 20.59 | 20.17 | 20.21 | 20.21 | -1.32% | 36,790,664 |
| Jul 11, 2025 | 19.66 | 21.25 | 19.55 | 20.48 | 20.48 | 5.84% | 73,909,786 |
| Jul 10, 2025 | 19.35 | 19.55 | 19.26 | 19.35 | 19.35 | 0.47% | 16,744,131 |
| Jul 9, 2025 | 19.78 | 19.78 | 19.23 | 19.26 | 19.26 | -1.23% | 17,303,900 |
| Jul 8, 2025 | 19.34 | 19.55 | 19.32 | 19.50 | 19.50 | 0.83% | 14,556,900 |
| Jul 7, 2025 | 19.54 | 19.54 | 19.31 | 19.34 | 19.34 | -0.97% | 12,051,966 |
| Jul 4, 2025 | 19.88 | 19.88 | 19.47 | 19.53 | 19.53 | -1.76% | 15,077,352 |
| Jul 3, 2025 | 20.00 | 20.15 | 19.62 | 19.88 | 19.88 | -0.65% | 19,225,454 |
| Jul 2, 2025 | 20.26 | 20.29 | 19.91 | 20.01 | 20.01 | -1.38% | 25,143,237 |
| Jul 1, 2025 | 19.88 | 20.49 | 19.61 | 20.29 | 20.29 | 1.96% | 47,928,885 |
| Jun 30, 2025 | 18.76 | 20.20 | 18.67 | 19.90 | 19.90 | 6.36% | 52,790,725 |