Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 8.07
-0.11 (-1.34%)
Apr 2, 2026, 3:04 PM CST
Xin Hee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.90 | 8.21 | 7.90 | 8.07 | - | -1.34% | 1,342,900 |
| Apr 1, 2026 | 8.25 | 8.28 | 8.11 | 8.18 | 8.18 | - | 3,980,100 |
| Mar 31, 2026 | 8.19 | 8.37 | 8.15 | 8.18 | 8.18 | -0.73% | 3,921,420 |
| Mar 30, 2026 | 8.06 | 8.24 | 8.02 | 8.24 | 8.24 | 1.23% | 3,539,402 |
| Mar 27, 2026 | 7.90 | 8.14 | 7.85 | 8.14 | 8.14 | 1.88% | 3,701,800 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.94 | 7.99 | 7.99 | -1.24% | 3,787,300 |
| Mar 25, 2026 | 7.97 | 8.10 | 7.91 | 8.09 | 8.09 | 1.51% | 3,660,400 |
| Mar 24, 2026 | 7.83 | 7.99 | 7.60 | 7.97 | 7.97 | 5.98% | 7,461,600 |
| Mar 23, 2026 | 7.83 | 7.92 | 7.46 | 7.52 | 7.52 | -5.76% | 6,319,100 |
| Mar 20, 2026 | 8.25 | 8.28 | 7.97 | 7.98 | 7.98 | -2.44% | 3,589,700 |
| Mar 19, 2026 | 8.33 | 8.42 | 8.12 | 8.18 | 8.18 | -2.73% | 3,678,800 |
| Mar 18, 2026 | 8.31 | 8.43 | 8.22 | 8.41 | 8.41 | 1.45% | 3,876,900 |
| Mar 17, 2026 | 8.49 | 8.51 | 8.27 | 8.29 | 8.29 | -2.01% | 3,684,722 |
| Mar 16, 2026 | 8.47 | 8.60 | 8.40 | 8.46 | 8.46 | -0.12% | 4,456,802 |
| Mar 13, 2026 | 8.39 | 8.57 | 8.34 | 8.47 | 8.47 | 0.95% | 5,538,900 |
| 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 |