Xin Hee Co.,Ltd. (SHE:003016)
China · Delayed Price · Currency is CNY 8.15
+0.03 (0.37%)
May 19, 2026, 10:25 AM CST
Xin Hee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.11 | 8.12 | 7.90 | 8.12 | 8.12 | -0.25% | 4,442,400 |
| May 15, 2026 | 8.20 | 8.28 | 8.08 | 8.14 | 8.14 | - | 3,707,600 |
| May 14, 2026 | 8.36 | 8.37 | 8.12 | 8.14 | 8.14 | -1.69% | 4,075,500 |
| May 13, 2026 | 8.33 | 8.38 | 8.26 | 8.28 | 8.28 | -0.84% | 4,733,200 |
| May 12, 2026 | 8.56 | 8.58 | 8.33 | 8.35 | 8.35 | -2.34% | 4,605,500 |
| May 11, 2026 | 8.56 | 8.62 | 8.50 | 8.55 | 8.55 | -0.23% | 3,442,500 |
| May 8, 2026 | 8.50 | 8.58 | 8.47 | 8.57 | 8.57 | 0.94% | 3,596,200 |
| May 7, 2026 | 8.54 | 8.58 | 8.47 | 8.49 | 8.49 | -0.59% | 3,640,500 |
| May 6, 2026 | 8.55 | 8.64 | 8.47 | 8.54 | 8.54 | -0.12% | 7,125,727 |
| Apr 30, 2026 | 8.52 | 8.61 | 8.43 | 8.55 | 8.55 | 0.83% | 4,828,700 |
| Apr 29, 2026 | 8.35 | 8.52 | 8.25 | 8.48 | 8.48 | 1.56% | 5,347,200 |
| Apr 28, 2026 | 8.31 | 8.45 | 8.24 | 8.35 | 8.35 | 0.60% | 5,628,800 |
| Apr 27, 2026 | 8.15 | 8.36 | 7.99 | 8.30 | 8.30 | 1.84% | 6,094,200 |
| Apr 24, 2026 | 8.03 | 8.20 | 7.96 | 8.15 | 8.15 | 1.37% | 3,559,000 |
| Apr 23, 2026 | 8.12 | 8.16 | 8.00 | 8.04 | 8.04 | -1.11% | 4,241,100 |
| Apr 22, 2026 | 8.23 | 8.23 | 8.08 | 8.13 | 8.13 | -1.45% | 3,232,088 |
| Apr 21, 2026 | 8.21 | 8.30 | 8.14 | 8.25 | 8.25 | 0.49% | 4,033,700 |
| Apr 20, 2026 | 8.16 | 8.22 | 8.05 | 8.21 | 8.21 | 0.98% | 2,717,600 |
| Apr 17, 2026 | 8.28 | 8.35 | 8.09 | 8.13 | 8.13 | -1.45% | 3,666,600 |
| Apr 16, 2026 | 8.13 | 8.28 | 8.10 | 8.25 | 8.25 | 1.48% | 4,291,810 |
| Apr 15, 2026 | 8.18 | 8.22 | 8.11 | 8.13 | 8.13 | -0.49% | 3,727,900 |
| Apr 14, 2026 | 8.18 | 8.18 | 8.04 | 8.17 | 8.17 | 0.99% | 3,724,900 |
| Apr 13, 2026 | 8.13 | 8.15 | 8.04 | 8.09 | 8.09 | -0.49% | 3,073,444 |
| Apr 10, 2026 | 8.05 | 8.17 | 8.01 | 8.13 | 8.13 | 1.25% | 2,905,600 |
| Apr 9, 2026 | 8.19 | 8.24 | 8.00 | 8.03 | 8.03 | -2.43% | 3,961,400 |
| Apr 8, 2026 | 8.16 | 8.23 | 8.10 | 8.23 | 8.23 | 2.62% | 3,005,600 |
| Apr 7, 2026 | 7.80 | 8.06 | 7.72 | 8.02 | 8.02 | 3.35% | 4,333,100 |
| Apr 3, 2026 | 8.07 | 8.14 | 7.71 | 7.76 | 7.76 | -3.84% | 3,770,600 |
| Apr 2, 2026 | 8.12 | 8.21 | 7.99 | 8.07 | 8.07 | -1.34% | 2,930,800 |
| 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 |