Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 5.75
-0.09 (-1.54%)
Feb 2, 2026, 3:04 PM CST
SHE:300160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 5.47 | 5.49 | 5.42 | 5.44 | 5.44 | -0.91% | 7,391,493 |
| Dec 29, 2025 | 5.54 | 5.54 | 5.48 | 5.49 | 5.49 | -0.72% | 6,203,500 |
| Dec 26, 2025 | 5.54 | 5.59 | 5.51 | 5.53 | 5.53 | -0.18% | 6,190,800 |
| Dec 25, 2025 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | 0.18% | 7,107,997 |
| Dec 24, 2025 | 5.47 | 5.53 | 5.43 | 5.53 | 5.53 | 1.47% | 6,401,497 |
| Dec 23, 2025 | 5.49 | 5.51 | 5.43 | 5.45 | 5.45 | -0.91% | 5,345,100 |
| Dec 22, 2025 | 5.54 | 5.56 | 5.49 | 5.50 | 5.50 | -0.72% | 6,578,000 |
| Dec 19, 2025 | 5.47 | 5.54 | 5.45 | 5.54 | 5.54 | 1.28% | 6,461,020 |
| Dec 18, 2025 | 5.39 | 5.50 | 5.37 | 5.47 | 5.47 | 1.30% | 7,480,420 |
| Dec 17, 2025 | 5.36 | 5.42 | 5.28 | 5.40 | 5.40 | 0.75% | 8,243,497 |
| Dec 16, 2025 | 5.46 | 5.47 | 5.35 | 5.36 | 5.36 | -2.01% | 7,684,680 |
| Dec 15, 2025 | 5.45 | 5.50 | 5.40 | 5.47 | 5.47 | 0.37% | 8,290,815 |
| Dec 12, 2025 | 5.48 | 5.54 | 5.44 | 5.45 | 5.45 | -0.73% | 11,034,760 |
| Dec 11, 2025 | 5.63 | 5.65 | 5.49 | 5.49 | 5.49 | -2.49% | 8,965,220 |
| Dec 10, 2025 | 5.66 | 5.67 | 5.60 | 5.63 | 5.63 | -0.53% | 5,337,300 |
| Dec 9, 2025 | 5.68 | 5.71 | 5.64 | 5.66 | 5.66 | -0.53% | 5,093,660 |
| Dec 8, 2025 | 5.69 | 5.72 | 5.68 | 5.69 | 5.69 | - | 6,439,600 |
| Dec 5, 2025 | 5.59 | 5.71 | 5.56 | 5.69 | 5.69 | 1.43% | 6,410,400 |
| Dec 4, 2025 | 5.66 | 5.69 | 5.58 | 5.61 | 5.61 | -1.41% | 6,609,300 |
| Dec 3, 2025 | 5.71 | 5.76 | 5.66 | 5.69 | 5.69 | -0.52% | 7,376,800 |
| Dec 2, 2025 | 5.74 | 5.76 | 5.67 | 5.72 | 5.72 | -0.35% | 6,345,400 |
| Dec 1, 2025 | 5.70 | 5.76 | 5.68 | 5.74 | 5.74 | 0.70% | 7,398,600 |
| Nov 28, 2025 | 5.64 | 5.71 | 5.61 | 5.70 | 5.70 | 1.06% | 5,973,000 |
| Nov 27, 2025 | 5.64 | 5.70 | 5.62 | 5.64 | 5.64 | - | 6,403,765 |
| Nov 26, 2025 | 5.68 | 5.73 | 5.64 | 5.64 | 5.64 | -0.53% | 7,383,115 |
| Nov 25, 2025 | 5.65 | 5.71 | 5.61 | 5.67 | 5.67 | 0.89% | 7,925,303 |
| Nov 24, 2025 | 5.60 | 5.65 | 5.53 | 5.62 | 5.62 | 0.90% | 9,072,065 |
| Nov 21, 2025 | 5.80 | 5.82 | 5.57 | 5.57 | 5.57 | -4.46% | 15,822,300 |