Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 4.990
-0.040 (-0.80%)
May 21, 2026, 3:04 PM CST
SHE:300160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 5.09 | 5.10 | 4.99 | 5.02 | - | -0.20% | 8,455,600 |
| May 20, 2026 | 5.11 | 5.13 | 5.01 | 5.03 | 5.03 | -2.14% | 5,434,929 |
| May 19, 2026 | 5.05 | 5.14 | 5.05 | 5.14 | 5.14 | 1.38% | 6,037,300 |
| May 18, 2026 | 5.09 | 5.10 | 4.98 | 5.07 | 5.07 | -0.39% | 7,012,600 |
| May 15, 2026 | 5.12 | 5.15 | 5.05 | 5.09 | 5.09 | -0.39% | 6,912,975 |
| May 14, 2026 | 5.21 | 5.21 | 5.10 | 5.11 | 5.11 | -1.73% | 7,339,624 |
| May 13, 2026 | 5.16 | 5.23 | 5.15 | 5.20 | 5.20 | 0.78% | 7,167,800 |
| May 12, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.16 | -1.71% | 8,980,991 |
| May 11, 2026 | 5.28 | 5.29 | 5.22 | 5.25 | 5.25 | -0.57% | 8,815,800 |
| May 8, 2026 | 5.25 | 5.30 | 5.23 | 5.28 | 5.28 | 0.38% | 6,426,180 |
| May 7, 2026 | 5.24 | 5.28 | 5.23 | 5.26 | 5.26 | 0.19% | 7,203,760 |
| May 6, 2026 | 5.28 | 5.30 | 5.22 | 5.25 | 5.25 | -0.19% | 7,838,700 |
| Apr 30, 2026 | 5.24 | 5.28 | 5.22 | 5.26 | 5.26 | 0.38% | 6,935,400 |
| Apr 29, 2026 | 5.16 | 5.25 | 5.13 | 5.24 | 5.24 | 1.55% | 7,307,947 |
| Apr 28, 2026 | 5.18 | 5.19 | 5.13 | 5.16 | 5.16 | -0.96% | 6,904,520 |
| Apr 27, 2026 | 5.19 | 5.22 | 5.09 | 5.21 | 5.21 | 0.58% | 8,865,127 |
| Apr 24, 2026 | 5.12 | 5.20 | 5.08 | 5.18 | 5.18 | 0.39% | 10,666,220 |
| Apr 23, 2026 | 5.28 | 5.28 | 5.13 | 5.16 | 5.16 | -3.19% | 16,382,680 |
| Apr 22, 2026 | 5.33 | 5.35 | 5.31 | 5.33 | 5.33 | -0.37% | 7,341,400 |
| Apr 21, 2026 | 5.42 | 5.42 | 5.33 | 5.35 | 5.35 | -1.29% | 8,060,400 |
| Apr 20, 2026 | 5.43 | 5.44 | 5.36 | 5.42 | 5.42 | -0.18% | 9,917,200 |
| Apr 17, 2026 | 5.47 | 5.49 | 5.38 | 5.43 | 5.43 | -1.27% | 10,219,160 |
| Apr 16, 2026 | 5.39 | 5.52 | 5.38 | 5.50 | 5.50 | 1.85% | 8,992,000 |
| Apr 15, 2026 | 5.47 | 5.48 | 5.39 | 5.40 | 5.40 | -0.74% | 5,639,600 |
| Apr 14, 2026 | 5.47 | 5.47 | 5.38 | 5.44 | 5.44 | 0.18% | 6,219,910 |
| Apr 13, 2026 | 5.43 | 5.44 | 5.37 | 5.43 | 5.43 | - | 6,070,300 |
| Apr 10, 2026 | 5.40 | 5.49 | 5.40 | 5.43 | 5.43 | 1.12% | 9,177,000 |
| Apr 9, 2026 | 5.45 | 5.48 | 5.35 | 5.37 | 5.37 | -2.36% | 8,639,000 |
| Apr 8, 2026 | 5.43 | 5.50 | 5.38 | 5.50 | 5.50 | 3.19% | 10,061,480 |
| Apr 7, 2026 | 5.26 | 5.34 | 5.24 | 5.33 | 5.33 | 1.72% | 8,158,700 |
| Apr 3, 2026 | 5.53 | 5.54 | 5.23 | 5.24 | 5.24 | -5.42% | 17,098,400 |
| Apr 2, 2026 | 5.71 | 5.72 | 5.45 | 5.54 | 5.54 | -3.15% | 22,160,500 |
| Apr 1, 2026 | 5.70 | 5.79 | 5.60 | 5.72 | 5.72 | 2.14% | 20,386,120 |
| Mar 31, 2026 | 5.87 | 5.94 | 5.59 | 5.60 | 5.60 | -4.60% | 32,478,140 |
| Mar 30, 2026 | 5.96 | 6.04 | 5.69 | 5.87 | 5.87 | -2.65% | 32,137,960 |
| Mar 27, 2026 | 6.00 | 6.05 | 5.92 | 6.03 | 6.03 | -0.66% | 32,584,160 |
| Mar 26, 2026 | 6.11 | 6.17 | 6.00 | 6.07 | 6.07 | -0.16% | 33,463,740 |
| Mar 25, 2026 | 5.99 | 6.11 | 5.91 | 6.08 | 6.08 | 1.50% | 39,101,350 |
| Mar 24, 2026 | 5.90 | 6.06 | 5.68 | 5.99 | 5.99 | 3.45% | 39,802,000 |
| Mar 23, 2026 | 5.84 | 6.04 | 5.75 | 5.79 | 5.79 | -2.53% | 35,022,390 |
| 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% | 14,069,000 |
| Mar 12, 2026 | 5.98 | 6.00 | 5.93 | 5.95 | 5.95 | -0.50% | 10,822,390 |
| 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% | 12,461,400 |
| Mar 9, 2026 | 5.81 | 5.97 | 5.81 | 5.90 | 5.90 | -0.34% | 13,381,040 |