Skip to main content
logo
Xinzhi Group Co., Ltd. (SHE:002664)
China flag China · Delayed Price · Currency is CNY
25.40
-1.05 (-3.97%)
Jan 28, 2026, 3:04 PM CST

Xinzhi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202521.3722.1521.3621.5521.55-0.19%7,102,700
Dec 17, 202521.9521.9821.0421.5921.59-0.28%9,289,413
Dec 16, 202522.0222.1021.5021.6521.65-1.77%4,804,651
Dec 15, 202522.0322.4021.9822.0422.04-0.72%5,798,400
Dec 12, 202522.0522.3521.7822.2022.200.45%8,037,983
Dec 11, 202523.0423.1022.0922.1022.10-4.33%11,765,400
Dec 10, 202523.1623.3222.8023.1023.10-0.22%6,511,200
Dec 9, 202523.4623.8023.0823.1523.15-1.66%7,332,238
Dec 8, 202523.6523.7823.2323.5423.54-0.38%10,120,400
Dec 5, 202522.8923.8722.5523.6323.633.05%12,599,970
Dec 4, 202523.6023.9022.8122.9322.930.88%13,519,600
Dec 3, 202522.9823.1322.5722.7322.73-0.79%4,537,541
Dec 2, 202523.3423.3522.8122.9122.91-2.09%6,709,443
Dec 1, 202522.9323.5222.9323.4023.402.41%9,284,659
Nov 28, 202522.7222.9222.3722.8522.850.53%8,116,400
Nov 27, 202522.8323.0222.6222.7322.73-0.26%7,543,378
Nov 26, 202522.6023.1422.4822.7922.790.62%6,077,863
Nov 25, 202522.6623.2022.6122.6522.650.62%9,418,062
Nov 24, 202522.3322.6621.8922.5122.511.26%7,899,000
Nov 21, 202522.7022.9922.2022.2322.23-3.35%8,248,578
Nov 20, 202523.3323.6022.9023.0023.00-1.16%4,317,062
Nov 19, 202523.6123.7623.1623.2723.27-1.48%4,308,725
Nov 18, 202523.8324.0323.4123.6223.62-1.25%5,693,688
Nov 17, 202523.5124.0323.5123.9223.921.14%5,978,950