Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 6.69
-0.15 (-2.19%)
Oct 28, 2026, 3:04 PM CST
Xin Hee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.98 | 6.98 | 6.55 | 6.69 | 6.69 | -2.19% | 7,126,200 |
| Oct 27, 2026 | 7.05 | 7.19 | 6.84 | 6.84 | 6.84 | -2.98% | 5,016,200 |
| Oct 26, 2026 | 7.00 | 7.15 | 6.93 | 7.05 | 7.05 | 0.43% | 3,762,407 |
| Oct 23, 2026 | 6.98 | 7.03 | 6.67 | 7.02 | 7.02 | -0.14% | 5,900,000 |
| Oct 22, 2026 | 7.26 | 7.33 | 7.03 | 7.03 | 7.03 | -2.36% | 4,057,900 |
| Oct 21, 2026 | 7.31 | 7.39 | 7.17 | 7.20 | 7.20 | -1.37% | 2,965,400 |
| Oct 20, 2026 | 7.32 | 7.41 | 7.21 | 7.30 | 7.30 | - | 3,213,300 |
| Oct 19, 2026 | 7.38 | 7.45 | 7.11 | 7.30 | 7.30 | -1.88% | 4,272,300 |
| Oct 16, 2026 | 7.40 | 7.54 | 7.35 | 7.44 | 7.44 | 1.09% | 4,679,600 |
| Oct 15, 2026 | 7.48 | 7.53 | 7.28 | 7.36 | 7.36 | -2.26% | 4,530,900 |
| Oct 14, 2026 | 7.62 | 7.67 | 7.47 | 7.53 | 7.53 | -0.92% | 4,429,600 |
| Oct 13, 2026 | 7.56 | 7.63 | 7.35 | 7.60 | 7.60 | 0.66% | 3,836,300 |
| Oct 12, 2026 | 7.66 | 7.68 | 7.51 | 7.55 | 7.55 | -1.44% | 4,169,000 |
| Oct 9, 2026 | 7.48 | 7.83 | 7.43 | 7.66 | 7.66 | 2.13% | 7,327,900 |
| Oct 8, 2026 | 7.49 | 7.55 | 7.37 | 7.50 | 7.50 | 1.08% | 3,761,100 |
| Sep 30, 2026 | 7.51 | 7.54 | 7.37 | 7.42 | 7.42 | -0.54% | 3,156,200 |
| Sep 29, 2026 | 7.48 | 7.60 | 7.46 | 7.46 | 7.46 | -0.93% | 2,683,699 |
| Sep 28, 2026 | 7.64 | 7.65 | 7.47 | 7.53 | 7.53 | -2.21% | 6,801,356 |
| Sep 24, 2026 | 7.52 | 7.72 | 7.42 | 7.70 | 7.70 | 2.67% | 6,857,388 |
| Sep 23, 2026 | 7.50 | 7.59 | 7.44 | 7.50 | 7.50 | 0.13% | 3,273,600 |
| Sep 22, 2026 | 7.58 | 7.60 | 7.44 | 7.49 | 7.49 | -1.45% | 4,452,149 |
| Sep 21, 2026 | 7.41 | 7.60 | 7.41 | 7.60 | 7.60 | 2.29% | 5,577,800 |
| Sep 18, 2026 | 7.27 | 7.63 | 7.22 | 7.43 | 7.43 | 2.62% | 8,240,694 |
| Sep 17, 2026 | 7.15 | 7.26 | 6.98 | 7.24 | 7.24 | 1.40% | 5,372,600 |
| Sep 16, 2026 | 6.95 | 7.20 | 6.88 | 7.14 | 7.14 | 2.88% | 6,734,300 |
| Sep 15, 2026 | 7.28 | 7.28 | 6.93 | 6.94 | 6.94 | -4.28% | 4,777,400 |
| Sep 14, 2026 | 7.19 | 7.27 | 7.11 | 7.25 | 7.25 | 1.40% | 4,409,400 |
| Sep 11, 2026 | 7.40 | 7.44 | 7.11 | 7.15 | 7.15 | -4.03% | 5,712,907 |
| Sep 10, 2026 | 7.55 | 7.56 | 7.41 | 7.45 | 7.45 | -1.46% | 5,105,899 |
| Sep 9, 2026 | 7.48 | 7.58 | 7.41 | 7.56 | 7.56 | 0.67% | 4,534,300 |
| Sep 8, 2026 | 7.39 | 7.54 | 7.32 | 7.51 | 7.51 | 2.04% | 4,611,700 |
| Sep 7, 2026 | 7.30 | 7.37 | 7.25 | 7.36 | 7.36 | 0.41% | 3,796,600 |
| Sep 4, 2026 | 7.25 | 7.49 | 7.22 | 7.33 | 7.33 | 1.10% | 5,786,250 |
| Sep 3, 2026 | 7.23 | 7.36 | 7.19 | 7.25 | 7.25 | 0.42% | 5,021,650 |
| Sep 2, 2026 | 7.21 | 7.26 | 7.12 | 7.22 | 7.22 | -0.55% | 3,530,200 |
| Sep 1, 2026 | 7.20 | 7.29 | 7.12 | 7.26 | 7.26 | 1.82% | 3,911,599 |
| Aug 31, 2026 | 7.10 | 7.19 | 6.92 | 7.13 | 7.13 | 0.56% | 6,617,134 |
| Aug 28, 2026 | 6.99 | 7.13 | 6.95 | 7.09 | 7.09 | 1.58% | 3,512,100 |
| Aug 27, 2026 | 7.07 | 7.10 | 6.95 | 6.98 | 6.98 | -1.27% | 2,587,300 |
| Aug 26, 2026 | 6.98 | 7.16 | 6.98 | 7.07 | 7.07 | 0.71% | 3,805,900 |
| Aug 25, 2026 | 6.78 | 7.04 | 6.75 | 7.02 | 7.02 | 3.24% | 4,092,900 |
| Aug 24, 2026 | 6.88 | 6.92 | 6.77 | 6.80 | 6.80 | -1.45% | 3,273,500 |
| Aug 21, 2026 | 6.98 | 6.98 | 6.78 | 6.90 | 6.90 | -1.29% | 3,427,800 |
| Aug 20, 2026 | 6.93 | 7.00 | 6.85 | 6.99 | 6.99 | 1.90% | 3,329,900 |
| Aug 19, 2026 | 7.02 | 7.02 | 6.82 | 6.86 | 6.86 | -2.28% | 3,137,100 |
| Aug 18, 2026 | 7.02 | 7.07 | 6.98 | 7.02 | 7.02 | -0.43% | 3,474,800 |
| Aug 17, 2026 | 6.88 | 7.07 | 6.83 | 7.05 | 7.05 | 2.47% | 5,540,200 |
| Aug 14, 2026 | 6.92 | 6.94 | 6.80 | 6.88 | 6.88 | - | 2,838,800 |
| Aug 13, 2026 | 7.00 | 7.00 | 6.87 | 6.88 | 6.88 | -1.43% | 3,256,400 |
| Aug 12, 2026 | 6.99 | 7.01 | 6.87 | 6.98 | 6.98 | 0.87% | 3,422,500 |