Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 6.46
+0.11 (1.73%)
Jul 28, 2026, 3:04 PM CST
Xin Hee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 6.32 | 6.52 | 6.32 | 6.46 | 6.46 | 1.73% | 3,423,500 |
| Jul 27, 2026 | 6.19 | 6.38 | 6.13 | 6.35 | 6.35 | 3.08% | 4,369,900 |
| Jul 24, 2026 | 6.25 | 6.34 | 6.16 | 6.16 | 6.16 | -2.53% | 3,808,800 |
| Jul 23, 2026 | 6.10 | 6.33 | 6.10 | 6.32 | 6.32 | 2.93% | 6,679,800 |
| Jul 22, 2026 | 6.22 | 6.35 | 6.10 | 6.14 | 6.14 | -2.38% | 5,420,940 |
| Jul 21, 2026 | 6.34 | 6.40 | 6.12 | 6.29 | 6.29 | -1.72% | 6,470,800 |
| Jul 20, 2026 | 6.54 | 6.68 | 6.30 | 6.40 | 6.40 | -2.59% | 5,577,800 |
| Jul 17, 2026 | 6.76 | 6.94 | 6.51 | 6.57 | 6.57 | -2.52% | 5,979,400 |
| Jul 16, 2026 | 6.63 | 6.86 | 6.61 | 6.74 | 6.74 | 0.75% | 6,560,599 |
| Jul 15, 2026 | 6.51 | 6.83 | 6.48 | 6.69 | 6.69 | 2.76% | 8,791,000 |
| Jul 14, 2026 | 6.16 | 6.51 | 6.15 | 6.51 | 6.51 | 4.83% | 7,851,100 |
| Jul 13, 2026 | 6.29 | 6.33 | 6.15 | 6.21 | 6.21 | -1.43% | 3,832,900 |
| Jul 10, 2026 | 6.14 | 6.44 | 6.08 | 6.30 | 6.30 | 1.78% | 4,922,400 |
| Jul 9, 2026 | 6.20 | 6.34 | 6.09 | 6.19 | 6.19 | -1.12% | 4,521,000 |
| Jul 8, 2026 | 6.27 | 6.30 | 6.13 | 6.26 | 6.26 | -0.32% | 4,505,800 |
| Jul 7, 2026 | 6.49 | 6.49 | 6.24 | 6.28 | 6.28 | -3.24% | 4,382,400 |
| Jul 6, 2026 | 6.50 | 6.60 | 6.43 | 6.49 | 6.49 | 0.15% | 4,426,124 |
| Jul 3, 2026 | 6.40 | 6.55 | 6.33 | 6.48 | 6.48 | 1.25% | 5,258,280 |
| Jul 2, 2026 | 6.35 | 6.52 | 6.32 | 6.40 | 6.40 | 0.95% | 4,871,780 |
| Jul 1, 2026 | 6.13 | 6.44 | 6.08 | 6.34 | 6.34 | 3.43% | 6,111,600 |
| Jun 30, 2026 | 6.29 | 6.33 | 6.07 | 6.13 | 6.13 | -2.08% | 4,772,500 |
| Jun 29, 2026 | 6.18 | 6.31 | 5.96 | 6.26 | 6.26 | 0.81% | 4,662,900 |
| Jun 26, 2026 | 6.26 | 6.32 | 6.10 | 6.21 | 6.21 | -1.90% | 4,733,600 |
| Jun 25, 2026 | 6.44 | 6.49 | 6.25 | 6.33 | 6.33 | -2.47% | 4,061,881 |
| Jun 24, 2026 | 6.71 | 6.80 | 6.46 | 6.49 | 6.49 | -3.28% | 4,458,200 |
| Jun 23, 2026 | 6.62 | 6.81 | 6.54 | 6.71 | 6.71 | 1.36% | 4,833,500 |
| Jun 22, 2026 | 6.58 | 6.63 | 6.34 | 6.62 | 6.62 | 0.15% | 5,036,948 |
| Jun 18, 2026 | 6.62 | 6.70 | 6.52 | 6.61 | 6.61 | -0.60% | 3,571,700 |
| Jun 17, 2026 | 6.85 | 6.85 | 6.62 | 6.65 | 6.65 | -2.92% | 4,041,900 |
| Jun 16, 2026 | 6.86 | 6.92 | 6.70 | 6.85 | 6.85 | -0.72% | 4,580,700 |
| Jun 15, 2026 | 6.93 | 7.14 | 6.85 | 6.90 | 6.90 | -0.72% | 3,478,100 |
| Jun 12, 2026 | 6.82 | 6.98 | 6.72 | 6.95 | 6.95 | 1.91% | 3,407,000 |
| Jun 11, 2026 | 6.88 | 6.94 | 6.68 | 6.82 | 6.82 | -1.16% | 2,574,800 |
| Jun 10, 2026 | 6.90 | 7.02 | 6.75 | 6.90 | 6.90 | -1.00% | 3,483,142 |
| Jun 9, 2026 | 7.03 | 7.12 | 6.89 | 6.97 | 6.97 | -0.71% | 3,894,100 |
| Jun 8, 2026 | 6.96 | 7.21 | 6.86 | 7.02 | 7.02 | -2.36% | 4,930,540 |
| Jun 5, 2026 | 7.04 | 7.27 | 6.99 | 7.19 | 7.19 | 2.57% | 3,969,460 |
| Jun 4, 2026 | 7.21 | 7.23 | 6.97 | 7.01 | 7.01 | -2.50% | 3,449,900 |
| Jun 3, 2026 | 7.35 | 7.44 | 7.15 | 7.19 | 7.19 | -2.18% | 4,224,400 |
| Jun 2, 2026 | 7.55 | 7.62 | 7.33 | 7.35 | 7.35 | -2.78% | 3,792,729 |
| Jun 1, 2026 | 7.35 | 7.64 | 7.23 | 7.56 | 7.56 | 3.70% | 5,370,600 |
| May 29, 2026 | 7.44 | 7.48 | 7.25 | 7.29 | 7.29 | -1.49% | 3,782,700 |
| May 28, 2026 | 7.36 | 7.50 | 7.28 | 7.40 | 7.40 | 0.68% | 5,198,300 |
| May 27, 2026 | 7.50 | 7.55 | 7.22 | 7.35 | 7.35 | -2.26% | 4,472,821 |
| May 26, 2026 | 7.67 | 7.78 | 7.47 | 7.52 | 7.52 | -2.21% | 4,102,700 |
| May 25, 2026 | 7.77 | 7.89 | 7.61 | 7.69 | 7.69 | -1.03% | 3,871,600 |
| May 22, 2026 | 7.75 | 7.86 | 7.61 | 7.77 | 7.77 | 0.78% | 4,112,207 |
| May 21, 2026 | 7.92 | 8.04 | 7.67 | 7.71 | 7.71 | -2.90% | 3,859,100 |
| May 20, 2026 | 8.10 | 8.14 | 7.90 | 7.94 | 7.94 | -2.22% | 4,134,300 |
| May 19, 2026 | 8.15 | 8.24 | 8.05 | 8.12 | 8.12 | - | 3,512,907 |