Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 8.47
+0.08 (0.95%)
Mar 13, 2026, 3:04 PM CST
Xin Hee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 8.52 | 8.55 | 8.37 | 8.39 | 8.39 | -1.06% | 3,667,200 |
| Mar 11, 2026 | 8.60 | 8.61 | 8.42 | 8.48 | 8.48 | -1.17% | 3,871,100 |
| Mar 10, 2026 | 8.50 | 8.58 | 8.43 | 8.58 | 8.58 | 2.02% | 4,510,700 |
| Mar 9, 2026 | 8.40 | 8.56 | 8.31 | 8.41 | 8.41 | -1.29% | 4,579,800 |
| Mar 6, 2026 | 8.31 | 8.52 | 8.30 | 8.52 | 8.52 | 1.79% | 4,044,644 |
| Mar 5, 2026 | 8.35 | 8.46 | 8.32 | 8.37 | 8.37 | 1.21% | 3,631,800 |
| Mar 4, 2026 | 8.29 | 8.37 | 8.19 | 8.27 | 8.27 | -0.48% | 4,675,100 |
| Mar 3, 2026 | 8.62 | 8.66 | 8.31 | 8.31 | 8.31 | -2.81% | 6,584,600 |
| Mar 2, 2026 | 8.78 | 8.88 | 8.53 | 8.55 | 8.55 | -4.58% | 7,193,400 |
| Feb 27, 2026 | 8.87 | 8.98 | 8.82 | 8.96 | 8.96 | 0.79% | 3,761,100 |
| Feb 26, 2026 | 8.96 | 9.13 | 8.83 | 8.89 | 8.89 | -1.22% | 5,172,800 |
| Feb 25, 2026 | 8.97 | 9.09 | 8.96 | 9.00 | 9.00 | 0.33% | 3,962,500 |
| Feb 24, 2026 | 8.80 | 8.99 | 8.76 | 8.97 | 8.97 | 2.51% | 4,551,500 |
| Feb 13, 2026 | 8.81 | 8.93 | 8.74 | 8.75 | 8.75 | -0.68% | 3,692,500 |
| Feb 12, 2026 | 9.05 | 9.09 | 8.80 | 8.81 | 8.81 | -2.87% | 6,699,000 |
| Feb 11, 2026 | 9.11 | 9.16 | 9.04 | 9.07 | 9.07 | -0.44% | 4,200,700 |
| Feb 10, 2026 | 9.15 | 9.18 | 9.07 | 9.11 | 9.11 | -0.55% | 4,826,400 |
| Feb 9, 2026 | 9.20 | 9.25 | 9.10 | 9.16 | 9.16 | -0.43% | 8,697,700 |
| Feb 6, 2026 | 9.16 | 9.46 | 9.10 | 9.20 | 9.20 | -0.11% | 12,833,500 |
| Feb 5, 2026 | 9.04 | 9.37 | 9.02 | 9.21 | 9.21 | 1.66% | 10,366,900 |
| Feb 4, 2026 | 8.93 | 9.09 | 8.93 | 9.06 | 9.06 | 1.00% | 5,193,800 |
| Feb 3, 2026 | 8.99 | 9.00 | 8.85 | 8.97 | 8.97 | 0.56% | 5,632,300 |
| Feb 2, 2026 | 8.83 | 9.11 | 8.83 | 8.92 | 8.92 | 0.22% | 7,572,344 |
| Jan 30, 2026 | 8.72 | 9.01 | 8.72 | 8.90 | 8.90 | 1.60% | 9,168,800 |
| Jan 29, 2026 | 8.81 | 8.92 | 8.70 | 8.76 | 8.76 | -0.57% | 6,823,200 |
| 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 |