Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 5.94
+0.02 (0.34%)
At close: Mar 20, 2026
SHE:300160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.93 | 6.12 | 5.77 | 5.94 | 5.94 | 0.34% | 28,188,000 |
| Mar 19, 2026 | 5.93 | 6.01 | 5.90 | 5.92 | 5.92 | -1.17% | 16,166,700 |
| Mar 18, 2026 | 5.93 | 5.99 | 5.88 | 5.99 | 5.99 | 1.70% | 14,271,000 |
| Mar 17, 2026 | 5.96 | 6.01 | 5.88 | 5.89 | 5.89 | -0.84% | 11,965,400 |
| Mar 16, 2026 | 5.96 | 6.00 | 5.91 | 5.94 | 5.94 | -0.34% | 11,462,500 |
| Mar 13, 2026 | 5.94 | 6.05 | 5.92 | 5.96 | 5.96 | 0.17% | 14,070,300 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.93 | 5.95 | 5.95 | -0.50% | 10,822,393 |
| Mar 11, 2026 | 5.95 | 6.01 | 5.92 | 5.98 | 5.98 | 0.50% | 12,471,820 |
| Mar 10, 2026 | 5.92 | 5.97 | 5.89 | 5.95 | 5.95 | 0.85% | 12,471,100 |
| Mar 9, 2026 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | -0.34% | 13,381,040 |
| Mar 6, 2026 | 5.77 | 5.95 | 5.74 | 5.92 | 5.92 | 2.60% | 12,040,060 |
| Mar 5, 2026 | 5.67 | 5.83 | 5.66 | 5.77 | 5.77 | 3.04% | 12,157,000 |
| Mar 4, 2026 | 5.62 | 5.71 | 5.56 | 5.60 | 5.60 | -1.23% | 10,571,900 |
| Mar 3, 2026 | 5.84 | 5.93 | 5.66 | 5.67 | 5.67 | -3.41% | 14,887,900 |
| Mar 2, 2026 | 5.93 | 5.99 | 5.79 | 5.87 | 5.87 | -2.49% | 14,474,300 |
| Feb 27, 2026 | 5.97 | 6.02 | 5.95 | 6.02 | 6.02 | 0.67% | 11,511,200 |
| Feb 26, 2026 | 5.97 | 6.00 | 5.91 | 5.98 | 5.98 | 0.17% | 12,429,430 |
| Feb 25, 2026 | 5.92 | 6.04 | 5.92 | 5.97 | 5.97 | 0.67% | 13,129,780 |
| Feb 24, 2026 | 5.90 | 5.95 | 5.88 | 5.93 | 5.93 | 1.72% | 10,110,310 |
| Feb 13, 2026 | 5.91 | 5.95 | 5.83 | 5.83 | 5.83 | -1.69% | 11,963,000 |
| Feb 12, 2026 | 6.00 | 6.01 | 5.90 | 5.93 | 5.93 | -1.33% | 11,723,700 |
| Feb 11, 2026 | 5.99 | 6.08 | 5.98 | 6.01 | 6.01 | 0.17% | 9,274,800 |
| Feb 10, 2026 | 6.06 | 6.07 | 6.00 | 6.00 | 6.00 | -0.99% | 12,835,200 |
| Feb 9, 2026 | 6.00 | 6.14 | 5.98 | 6.06 | 6.06 | 2.02% | 19,459,194 |
| Feb 6, 2026 | 5.92 | 6.02 | 5.91 | 5.94 | 5.94 | -0.34% | 11,266,940 |
| Feb 5, 2026 | 5.98 | 6.02 | 5.94 | 5.96 | 5.96 | -1.16% | 14,232,720 |
| Feb 4, 2026 | 5.88 | 6.05 | 5.88 | 6.03 | 6.03 | 2.03% | 20,608,100 |
| Feb 3, 2026 | 5.79 | 5.94 | 5.78 | 5.91 | 5.91 | 2.78% | 13,903,020 |
| Feb 2, 2026 | 5.82 | 5.88 | 5.74 | 5.75 | 5.75 | -1.54% | 10,983,360 |
| Jan 30, 2026 | 5.86 | 5.90 | 5.75 | 5.84 | 5.84 | -0.51% | 14,836,130 |
| Jan 29, 2026 | 5.89 | 5.97 | 5.85 | 5.87 | 5.87 | -0.34% | 13,746,100 |
| Jan 28, 2026 | 5.97 | 6.08 | 5.89 | 5.89 | 5.89 | -2.00% | 18,715,800 |
| Jan 27, 2026 | 5.94 | 6.03 | 5.83 | 6.01 | 6.01 | - | 27,739,320 |
| Jan 26, 2026 | 6.19 | 6.27 | 6.01 | 6.01 | 6.01 | -0.50% | 38,257,790 |
| Jan 23, 2026 | 5.88 | 6.12 | 5.86 | 6.04 | 6.04 | 2.72% | 30,931,500 |
| Jan 22, 2026 | 5.85 | 5.89 | 5.80 | 5.88 | 5.88 | - | 17,845,720 |
| Jan 21, 2026 | 5.80 | 6.05 | 5.79 | 5.88 | 5.88 | 1.38% | 32,617,150 |
| Jan 20, 2026 | 5.78 | 5.83 | 5.75 | 5.80 | 5.80 | - | 18,506,110 |
| Jan 19, 2026 | 5.69 | 5.84 | 5.67 | 5.80 | 5.80 | 1.93% | 24,136,800 |
| Jan 16, 2026 | 5.69 | 5.75 | 5.67 | 5.69 | 5.69 | 0.18% | 9,331,440 |
| Jan 15, 2026 | 5.74 | 5.77 | 5.66 | 5.68 | 5.68 | -1.22% | 10,668,620 |
| Jan 14, 2026 | 5.78 | 5.82 | 5.71 | 5.75 | 5.75 | -0.52% | 19,397,260 |
| Jan 13, 2026 | 5.77 | 5.83 | 5.70 | 5.78 | 5.78 | - | 16,558,400 |
| Jan 12, 2026 | 5.67 | 5.82 | 5.65 | 5.78 | 5.78 | 2.12% | 20,135,312 |
| Jan 9, 2026 | 5.63 | 5.66 | 5.59 | 5.66 | 5.66 | 0.53% | 11,098,800 |
| Jan 8, 2026 | 5.55 | 5.65 | 5.52 | 5.63 | 5.63 | 1.26% | 12,950,640 |
| Jan 7, 2026 | 5.64 | 5.64 | 5.55 | 5.56 | 5.56 | -1.59% | 12,156,430 |
| Jan 6, 2026 | 5.49 | 5.70 | 5.48 | 5.65 | 5.65 | 2.73% | 17,578,460 |
| Jan 5, 2026 | 5.44 | 5.52 | 5.43 | 5.50 | 5.50 | 1.10% | 7,867,348 |
| Dec 31, 2025 | 5.45 | 5.47 | 5.38 | 5.44 | 5.44 | - | 5,952,600 |