Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 4.130
-0.040 (-0.96%)
Jul 21, 2026, 3:04 PM CST
SHE:300160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.18 | 4.20 | 4.07 | 4.13 | 4.13 | -0.96% | 8,801,000 |
| Jul 20, 2026 | 4.26 | 4.31 | 4.13 | 4.17 | 4.17 | -1.18% | 8,073,920 |
| Jul 17, 2026 | 4.34 | 4.39 | 4.19 | 4.22 | 4.22 | -2.76% | 8,073,800 |
| Jul 16, 2026 | 4.30 | 4.39 | 4.27 | 4.34 | 4.34 | 0.46% | 5,888,002 |
| Jul 15, 2026 | 4.26 | 4.34 | 4.23 | 4.32 | 4.32 | 1.17% | 6,343,200 |
| Jul 14, 2026 | 4.19 | 4.27 | 4.13 | 4.27 | 4.27 | 2.15% | 5,695,200 |
| Jul 13, 2026 | 4.30 | 4.30 | 4.16 | 4.18 | 4.18 | -3.02% | 7,425,600 |
| Jul 10, 2026 | 4.18 | 4.38 | 4.13 | 4.31 | 4.31 | 3.11% | 9,027,000 |
| Jul 9, 2026 | 4.25 | 4.27 | 4.13 | 4.18 | 4.18 | -1.18% | 5,885,720 |
| Jul 8, 2026 | 4.26 | 4.28 | 4.17 | 4.23 | 4.23 | -0.70% | 4,698,100 |
| Jul 7, 2026 | 4.38 | 4.41 | 4.23 | 4.26 | 4.26 | -2.96% | 6,821,600 |
| Jul 6, 2026 | 4.37 | 4.57 | 4.35 | 4.39 | 4.39 | 0.46% | 12,969,492 |
| Jul 3, 2026 | 4.27 | 4.40 | 4.24 | 4.37 | 4.37 | 3.07% | 11,086,160 |
| Jul 2, 2026 | 4.21 | 4.31 | 4.21 | 4.24 | 4.24 | - | 7,603,365 |
| Jul 1, 2026 | 4.17 | 4.27 | 4.11 | 4.24 | 4.24 | 1.68% | 8,137,965 |
| Jun 30, 2026 | 4.12 | 4.26 | 4.09 | 4.17 | 4.17 | 0.24% | 8,374,620 |
| Jun 29, 2026 | 4.13 | 4.18 | 4.02 | 4.16 | 4.16 | 0.24% | 7,987,620 |
| Jun 26, 2026 | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | -1.89% | 8,505,060 |
| Jun 25, 2026 | 4.31 | 4.33 | 4.20 | 4.23 | 4.23 | -1.86% | 6,497,320 |
| Jun 24, 2026 | 4.43 | 4.47 | 4.30 | 4.31 | 4.31 | -3.79% | 7,654,000 |
| Jun 23, 2026 | 4.44 | 4.57 | 4.41 | 4.48 | 4.48 | 0.67% | 7,874,300 |
| Jun 22, 2026 | 4.52 | 4.52 | 4.30 | 4.45 | 4.45 | -1.55% | 9,192,392 |
| Jun 18, 2026 | 4.65 | 4.68 | 4.50 | 4.52 | 4.52 | -3.42% | 9,376,220 |
| Jun 17, 2026 | 4.65 | 4.79 | 4.63 | 4.68 | 4.68 | 0.21% | 8,689,440 |
| Jun 16, 2026 | 4.65 | 4.70 | 4.60 | 4.67 | 4.67 | - | 6,174,320 |
| Jun 15, 2026 | 4.66 | 4.72 | 4.63 | 4.67 | 4.67 | 1.08% | 5,286,200 |
| Jun 12, 2026 | 4.58 | 4.67 | 4.54 | 4.62 | 4.62 | 1.32% | 5,906,420 |
| Jun 11, 2026 | 4.69 | 4.71 | 4.52 | 4.56 | 4.56 | -3.18% | 8,122,000 |
| Jun 10, 2026 | 4.80 | 4.80 | 4.65 | 4.71 | 4.71 | -2.28% | 7,540,100 |
| Jun 9, 2026 | 4.88 | 4.89 | 4.76 | 4.82 | 4.82 | -0.21% | 7,161,200 |
| Jun 8, 2026 | 4.88 | 4.96 | 4.81 | 4.83 | 4.83 | -3.98% | 14,449,900 |
| Jun 5, 2026 | 4.69 | 5.11 | 4.66 | 5.03 | 5.03 | 6.12% | 22,096,600 |
| Jun 4, 2026 | 4.85 | 4.88 | 4.70 | 4.74 | 4.74 | -2.67% | 7,210,500 |
| Jun 3, 2026 | 4.90 | 4.96 | 4.87 | 4.87 | 4.87 | -1.42% | 4,329,500 |
| Jun 2, 2026 | 4.97 | 5.02 | 4.91 | 4.94 | 4.94 | -1.59% | 6,063,180 |
| Jun 1, 2026 | 4.95 | 5.06 | 4.93 | 5.02 | 5.02 | - | 7,452,302 |
| May 29, 2026 | 5.00 | 5.10 | 4.88 | 5.02 | 5.02 | 0.60% | 17,800,200 |
| May 28, 2026 | 4.76 | 5.01 | 4.73 | 4.99 | 4.99 | 4.61% | 12,878,480 |
| May 27, 2026 | 4.88 | 4.90 | 4.72 | 4.77 | 4.77 | -2.25% | 7,349,000 |
| May 26, 2026 | 4.95 | 4.96 | 4.83 | 4.88 | 4.88 | -1.81% | 7,801,100 |
| May 25, 2026 | 4.93 | 4.97 | 4.90 | 4.97 | 4.97 | 0.61% | 7,158,200 |
| May 22, 2026 | 4.99 | 5.02 | 4.88 | 4.94 | 4.94 | -1.00% | 8,753,400 |
| May 21, 2026 | 5.00 | 5.10 | 4.98 | 4.99 | 4.99 | 0.71% | 10,988,400 |
| May 20, 2026 | 5.11 | 5.13 | 5.01 | 5.03 | 4.96 | -2.14% | 5,434,929 |
| May 19, 2026 | 5.05 | 5.14 | 5.05 | 5.14 | 5.06 | 1.38% | 6,037,300 |
| May 18, 2026 | 5.09 | 5.10 | 4.98 | 5.07 | 4.99 | -0.39% | 7,012,600 |
| May 15, 2026 | 5.12 | 5.15 | 5.05 | 5.09 | 5.01 | -0.39% | 6,912,975 |
| May 14, 2026 | 5.21 | 5.21 | 5.10 | 5.11 | 5.03 | -1.73% | 7,339,624 |
| May 13, 2026 | 5.16 | 5.23 | 5.15 | 5.20 | 5.12 | 0.78% | 7,167,800 |
| May 12, 2026 | 5.26 | 5.26 | 5.16 | 5.16 | 5.08 | -1.71% | 8,980,991 |