Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 8.87
+0.11 (1.26%)
Jan 30, 2026, 10:25 AM CST
Xin Hee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 9.17 | 9.17 | 8.70 | 8.89 | - | 0.91% | 3,671,700 |
| Jan 28, 2026 | 8.93 | 8.93 | 8.76 | 8.81 | 8.81 | -0.68% | 4,467,500 |
| Jan 27, 2026 | 8.95 | 8.99 | 8.65 | 8.87 | 8.87 | -1.11% | 7,272,800 |
| Jan 26, 2026 | 9.23 | 9.25 | 8.94 | 8.97 | 8.97 | -2.50% | 8,941,300 |
| Jan 23, 2026 | 9.17 | 9.25 | 9.11 | 9.20 | 9.20 | 0.55% | 6,026,400 |
| Jan 22, 2026 | 9.06 | 9.15 | 9.00 | 9.15 | 9.15 | 0.88% | 5,137,100 |
| Jan 21, 2026 | 9.01 | 9.10 | 8.90 | 9.07 | 9.07 | 0.33% | 5,267,100 |
| Jan 20, 2026 | 9.17 | 9.25 | 9.02 | 9.04 | 9.04 | -1.74% | 8,999,788 |
| Jan 19, 2026 | 9.06 | 9.22 | 9.00 | 9.20 | 9.20 | 1.43% | 7,247,388 |
| Jan 16, 2026 | 9.19 | 9.22 | 9.02 | 9.07 | 9.07 | -0.98% | 8,198,900 |
| Jan 15, 2026 | 9.20 | 9.28 | 9.08 | 9.16 | 9.16 | -1.40% | 9,838,500 |
| Jan 14, 2026 | 9.38 | 9.44 | 9.11 | 9.29 | 9.29 | -0.96% | 14,563,870 |
| Jan 13, 2026 | 9.71 | 9.76 | 9.32 | 9.38 | 9.38 | -3.70% | 16,607,044 |
| Jan 12, 2026 | 9.61 | 9.74 | 9.44 | 9.74 | 9.74 | 1.35% | 17,763,044 |
| Jan 9, 2026 | 9.65 | 9.70 | 9.54 | 9.61 | 9.61 | -1.03% | 15,158,244 |
| Jan 8, 2026 | 9.57 | 9.73 | 9.54 | 9.71 | 9.71 | 0.83% | 14,657,144 |
| Jan 7, 2026 | 9.63 | 9.78 | 9.55 | 9.63 | 9.63 | -0.62% | 16,383,300 |
| Jan 6, 2026 | 9.65 | 9.77 | 9.60 | 9.69 | 9.69 | -0.41% | 15,591,700 |
| Jan 5, 2026 | 9.70 | 9.77 | 9.46 | 9.73 | 9.73 | 0.41% | 19,682,300 |
| Dec 31, 2025 | 9.89 | 9.95 | 9.45 | 9.69 | 9.69 | -2.71% | 26,424,790 |
| Dec 30, 2025 | 10.43 | 10.54 | 9.85 | 9.96 | 9.96 | -6.92% | 35,456,000 |
| Dec 29, 2025 | 10.44 | 10.92 | 10.28 | 10.70 | 10.70 | 4.09% | 53,805,340 |
| Dec 26, 2025 | 10.65 | 11.11 | 9.92 | 10.28 | 10.28 | -4.64% | 60,010,300 |
| Dec 25, 2025 | 11.15 | 11.36 | 10.54 | 10.78 | 10.78 | 4.36% | 80,167,170 |
| Dec 24, 2025 | 9.55 | 10.33 | 9.44 | 10.33 | 10.33 | 10.01% | 27,146,550 |
| Dec 23, 2025 | 9.36 | 9.47 | 9.24 | 9.39 | 9.39 | 0.43% | 18,060,240 |
| Dec 22, 2025 | 9.65 | 9.65 | 9.29 | 9.35 | 9.35 | -1.68% | 18,965,000 |
| Dec 19, 2025 | 9.14 | 9.60 | 9.09 | 9.51 | 9.51 | 3.93% | 21,703,500 |
| Dec 18, 2025 | 9.00 | 9.29 | 8.93 | 9.15 | 9.15 | 0.55% | 17,665,400 |
| Dec 17, 2025 | 9.32 | 9.34 | 8.88 | 9.10 | 9.10 | -2.36% | 25,078,240 |
| Dec 16, 2025 | 9.59 | 9.79 | 9.26 | 9.32 | 9.32 | -2.41% | 28,208,200 |
| Dec 15, 2025 | 9.93 | 10.04 | 9.53 | 9.55 | 9.55 | -7.82% | 37,057,690 |
| Dec 12, 2025 | 10.50 | 10.67 | 10.36 | 10.36 | 10.36 | -9.99% | 37,848,360 |
| Dec 11, 2025 | 12.15 | 12.65 | 11.51 | 11.51 | 11.51 | -10.01% | 46,176,288 |
| Dec 10, 2025 | 12.79 | 12.79 | 12.30 | 12.79 | 12.79 | 9.97% | 57,175,470 |
| Dec 9, 2025 | 10.28 | 11.63 | 10.11 | 11.63 | 11.63 | 10.03% | 48,168,000 |
| Dec 8, 2025 | 10.32 | 11.29 | 10.10 | 10.57 | 10.57 | 3.02% | 51,588,700 |
| Dec 5, 2025 | 10.74 | 11.31 | 9.91 | 10.26 | 10.26 | -5.09% | 62,122,210 |
| Dec 4, 2025 | 10.69 | 11.54 | 10.49 | 10.81 | 10.81 | 3.05% | 35,640,110 |
| Dec 3, 2025 | 9.73 | 10.49 | 9.32 | 10.49 | 10.49 | 9.96% | 54,676,344 |
| Dec 2, 2025 | 8.98 | 9.92 | 8.72 | 9.54 | 9.54 | 5.76% | 40,703,800 |
| Dec 1, 2025 | 9.25 | 9.32 | 9.00 | 9.02 | 9.02 | -2.49% | 11,451,900 |
| Nov 28, 2025 | 8.98 | 9.38 | 8.91 | 9.25 | 9.25 | 2.21% | 11,311,900 |
| Nov 27, 2025 | 9.08 | 9.40 | 9.04 | 9.05 | 9.05 | -1.95% | 14,485,912 |
| Nov 26, 2025 | 8.80 | 9.60 | 8.62 | 9.23 | 9.23 | 5.13% | 24,638,770 |
| Nov 25, 2025 | 8.68 | 9.00 | 8.58 | 8.78 | 8.78 | 2.93% | 18,276,000 |
| Nov 24, 2025 | 8.48 | 8.70 | 8.28 | 8.53 | 8.53 | -1.84% | 19,716,600 |
| Nov 21, 2025 | 9.32 | 9.79 | 8.69 | 8.69 | 8.69 | -9.95% | 22,268,220 |
| Nov 20, 2025 | 9.84 | 10.28 | 9.24 | 9.65 | 9.65 | -1.83% | 27,101,996 |
| Nov 19, 2025 | 9.54 | 10.00 | 9.36 | 9.83 | 9.83 | 1.65% | 31,661,500 |