Skip to main content
logo
Xinzhi Group Co., Ltd. (SHE:002664)
China flag China · Delayed Price · Currency is CNY
22.68
+0.43 (1.93%)
At close: Mar 10, 2026

Xinzhi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.5522.7822.4122.6822.681.93%10,831,498
Mar 9, 202622.4022.5021.6622.2522.25-2.97%11,013,680
Mar 6, 202623.0623.4322.7822.9322.93-0.52%7,646,446
Mar 5, 202623.1623.3022.8023.0523.051.23%5,434,700
Mar 4, 202622.8023.1822.5022.7722.77-1.17%9,350,969
Mar 3, 202624.5624.8123.0323.0423.04-6.19%12,700,350
Mar 2, 202624.9625.2024.3024.5624.56-3.35%8,514,706
Feb 27, 202625.5025.7825.1925.4125.41-0.63%7,977,691
Feb 26, 202626.2226.2725.4625.5725.57-2.14%9,049,224
Feb 25, 202626.3126.3126.0126.1326.13-0.76%6,728,417
Feb 24, 202626.9226.9926.0026.3326.33-0.08%6,866,184
Feb 13, 202626.7126.9026.1226.3526.35-1.35%6,711,083
Feb 12, 202627.0027.2026.6026.7126.71-0.85%7,820,694
Feb 11, 202627.3327.3326.8926.9426.94-1.39%7,707,230
Feb 10, 202626.8227.5526.6627.3227.321.56%13,664,070
Feb 9, 202626.5027.1526.2326.9026.902.16%12,303,520
Feb 6, 202625.3826.8825.0726.3326.331.90%13,308,260
Feb 5, 202626.3626.4925.8125.8425.84-3.29%7,735,438
Feb 4, 202625.8926.8825.8026.7226.722.18%12,575,858
Feb 3, 202626.2826.3825.6926.1526.150.50%11,261,117
Feb 2, 202625.4126.8825.1626.0226.020.93%13,971,750
Jan 30, 202625.1026.4824.5325.7825.785.31%16,819,220
Jan 29, 202625.1525.2924.3824.4824.48-3.62%10,382,630
Jan 28, 202626.1326.2025.3825.4025.40-3.97%11,082,964
Jan 27, 202626.1726.4625.0826.4526.450.95%12,356,319
Jan 26, 202627.2027.2026.0126.2026.20-4.62%15,075,467
Jan 23, 202627.7027.9827.1927.4727.47-1.79%16,798,250
Jan 22, 202627.5028.1827.3127.9727.970.39%22,712,174
Jan 21, 202625.9428.3725.8427.8627.865.85%32,267,420
Jan 20, 202627.1027.1025.9126.3226.32-4.36%25,751,680
Jan 19, 202626.1827.5526.0727.5227.524.68%46,135,480
Jan 16, 202623.9326.2923.9226.2926.2910.00%31,008,766
Jan 15, 202623.9924.2923.6323.9023.90-1.57%8,728,089
Jan 14, 202624.4824.9623.8224.2824.28-1.22%19,727,290
Jan 13, 202624.7325.8823.8624.5824.58-0.89%26,572,532
Jan 12, 202625.0025.4424.3424.8024.803.55%22,089,460
Jan 9, 202623.5324.1623.4923.9523.951.83%10,328,170
Jan 8, 202623.2323.7523.2023.5223.520.47%9,902,037
Jan 7, 202623.8023.9923.2323.4123.41-1.64%12,060,085
Jan 6, 202623.7824.0623.5523.8023.80-10,932,500
Jan 5, 202623.8023.8723.4323.8023.80-0.67%10,248,400
Dec 31, 202524.1224.3623.7123.9623.96-0.21%13,817,800
Dec 30, 202523.0024.3523.0024.0124.013.58%19,297,800
Dec 29, 202522.9123.5222.9123.1823.180.87%10,388,440
Dec 26, 202523.1823.5522.8722.9822.98-0.35%11,417,610
Dec 25, 202522.4023.1322.2323.0623.063.45%10,501,260
Dec 24, 202521.9522.3921.8422.2922.291.73%5,587,361
Dec 23, 202522.1522.2521.8421.9121.91-1.22%4,964,365
Dec 22, 202521.9522.3321.8222.1822.181.60%7,655,700
Dec 19, 202521.5622.1821.5621.8321.831.30%6,354,500