Xingye Leather Technology Co., Ltd. (SHE:002674)
China · Delayed Price · Currency is CNY 15.65
-0.77 (-4.69%)
Sep 30, 2025, 3:04 PM CST
Xingye Leather Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.53 | 16.72 | 15.56 | 15.65 | 15.65 | -4.69% | 13,108,364 |
| Sep 29, 2025 | 16.60 | 16.74 | 16.31 | 16.42 | 16.42 | -1.38% | 11,686,720 |
| Sep 26, 2025 | 17.20 | 17.38 | 16.65 | 16.65 | 16.65 | -4.97% | 17,523,900 |
| Sep 25, 2025 | 17.00 | 18.55 | 16.95 | 17.52 | 17.52 | -1.30% | 27,754,800 |
| Sep 24, 2025 | 17.30 | 18.60 | 16.51 | 17.75 | 17.75 | 3.74% | 35,837,141 |
| Sep 23, 2025 | 14.96 | 17.11 | 14.62 | 17.11 | 17.11 | 10.03% | 23,579,237 |
| Sep 22, 2025 | 16.80 | 16.80 | 15.45 | 15.55 | 15.55 | -9.44% | 31,146,415 |
| Sep 19, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 9.99% | 3,625,300 |
| Sep 18, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 10.01% | 2,941,237 |
| Sep 17, 2025 | 14.10 | 14.97 | 13.74 | 14.19 | 14.19 | 0.21% | 14,982,740 |
| Sep 16, 2025 | 14.09 | 14.44 | 13.70 | 14.16 | 14.16 | 2.53% | 10,576,201 |
| Sep 15, 2025 | 14.67 | 14.71 | 12.99 | 13.81 | 13.81 | -3.56% | 20,606,368 |
| Sep 12, 2025 | 14.77 | 14.82 | 14.17 | 14.32 | 14.32 | -3.37% | 12,183,337 |
| Sep 11, 2025 | 14.83 | 15.01 | 14.41 | 14.82 | 14.82 | -0.67% | 9,490,300 |
| Sep 10, 2025 | 14.84 | 15.09 | 14.50 | 14.92 | 14.92 | 0.47% | 12,462,940 |
| Sep 9, 2025 | 14.52 | 15.59 | 14.23 | 14.85 | 14.85 | 4.43% | 22,302,037 |
| Sep 8, 2025 | 14.16 | 14.30 | 13.75 | 14.22 | 14.22 | 5.41% | 19,479,863 |
| Sep 5, 2025 | 12.37 | 13.49 | 12.23 | 13.49 | 13.49 | 10.03% | 12,902,536 |
| Sep 4, 2025 | 12.49 | 12.67 | 12.10 | 12.26 | 12.26 | -1.68% | 5,329,733 |
| Sep 3, 2025 | 12.77 | 12.88 | 12.39 | 12.47 | 12.47 | -2.20% | 4,362,100 |
| Sep 2, 2025 | 13.02 | 13.15 | 12.45 | 12.75 | 12.75 | -1.85% | 9,176,000 |
| Sep 1, 2025 | 12.93 | 13.32 | 12.76 | 12.99 | 12.99 | 0.70% | 10,031,010 |
| Aug 29, 2025 | 13.04 | 13.11 | 12.75 | 12.90 | 12.90 | -1.15% | 8,149,168 |
| Aug 28, 2025 | 13.54 | 13.68 | 12.68 | 13.05 | 13.05 | -2.32% | 15,321,700 |
| Aug 27, 2025 | 13.99 | 14.11 | 13.36 | 13.36 | 13.36 | -3.88% | 18,973,100 |
| Aug 26, 2025 | 13.67 | 14.44 | 13.42 | 13.90 | 13.90 | 1.68% | 24,682,663 |
| Aug 25, 2025 | 14.28 | 14.80 | 13.18 | 13.67 | 13.67 | -6.63% | 34,971,901 |
| Aug 22, 2025 | 13.56 | 14.93 | 13.30 | 14.64 | 14.64 | 6.16% | 37,685,201 |
| Aug 21, 2025 | 13.04 | 13.79 | 12.99 | 13.79 | 13.79 | 9.97% | 15,763,911 |
| Aug 20, 2025 | 12.73 | 12.79 | 12.37 | 12.54 | 12.54 | -1.49% | 10,479,000 |
| Aug 19, 2025 | 12.87 | 13.28 | 12.56 | 12.73 | 12.73 | -3.56% | 27,234,199 |
| Aug 18, 2025 | 12.39 | 13.20 | 12.39 | 13.20 | 13.20 | 10.00% | 26,434,903 |
| Aug 15, 2025 | 11.29 | 12.21 | 11.04 | 12.00 | 12.00 | 7.91% | 29,180,392 |
| Aug 14, 2025 | 11.64 | 11.65 | 11.05 | 11.12 | 11.12 | -3.81% | 16,936,600 |
| Aug 13, 2025 | 11.54 | 11.86 | 11.42 | 11.56 | 11.56 | 1.14% | 20,875,800 |
| Aug 12, 2025 | 11.61 | 11.70 | 11.35 | 11.43 | 11.43 | -2.89% | 15,627,600 |
| Aug 11, 2025 | 11.37 | 12.24 | 11.25 | 11.77 | 11.77 | -0.08% | 36,652,684 |
| Aug 8, 2025 | 10.66 | 11.78 | 10.60 | 11.78 | 11.78 | 9.99% | 26,140,269 |
| Aug 7, 2025 | 10.43 | 11.10 | 10.38 | 10.71 | 10.71 | 2.49% | 14,813,011 |
| Aug 6, 2025 | 10.47 | 10.50 | 10.39 | 10.45 | 10.45 | -0.29% | 3,677,799 |
| Aug 5, 2025 | 10.45 | 10.52 | 10.40 | 10.48 | 10.48 | 0.29% | 4,289,711 |
| Aug 4, 2025 | 10.31 | 10.45 | 10.22 | 10.45 | 10.45 | 0.77% | 5,120,401 |
| Aug 1, 2025 | 10.28 | 10.38 | 10.23 | 10.37 | 10.37 | 0.88% | 4,425,200 |
| Jul 31, 2025 | 10.21 | 10.31 | 10.21 | 10.28 | 10.28 | 0.29% | 5,581,100 |
| Jul 30, 2025 | 10.36 | 10.36 | 10.18 | 10.25 | 10.25 | -1.06% | 5,561,200 |
| Jul 29, 2025 | 10.48 | 10.49 | 10.20 | 10.36 | 10.36 | -1.24% | 6,765,250 |
| Jul 28, 2025 | 10.44 | 10.52 | 10.43 | 10.49 | 10.49 | 0.58% | 7,031,300 |
| Jul 25, 2025 | 10.38 | 10.46 | 10.33 | 10.43 | 10.43 | 0.48% | 6,213,100 |
| Jul 24, 2025 | 10.48 | 10.49 | 10.35 | 10.38 | 10.38 | -0.57% | 9,084,600 |
| Jul 23, 2025 | 10.41 | 10.49 | 10.33 | 10.44 | 10.44 | -0.29% | 8,357,411 |