Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 4.060
-0.040 (-0.98%)
Oct 30, 2026, 3:04 PM CST
SHE:300160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.21 | 4.21 | 4.03 | 4.06 | 4.06 | -0.98% | 6,678,800 |
| Oct 29, 2026 | 4.17 | 4.20 | 4.09 | 4.10 | 4.10 | -1.91% | 4,673,500 |
| Oct 28, 2026 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | 0.72% | 4,244,003 |
| Oct 27, 2026 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 5,303,577 |
| Oct 26, 2026 | 4.21 | 4.28 | 4.20 | 4.25 | 4.25 | 0.24% | 4,760,300 |
| Oct 23, 2026 | 4.21 | 4.24 | 4.04 | 4.24 | 4.24 | -0.24% | 10,754,700 |
| Oct 22, 2026 | 4.28 | 4.32 | 4.23 | 4.25 | 4.25 | -0.23% | 6,037,679 |
| Oct 21, 2026 | 4.31 | 4.34 | 4.26 | 4.26 | 4.26 | -0.47% | 3,147,400 |
| Oct 20, 2026 | 4.28 | 4.34 | 4.25 | 4.28 | 4.28 | -0.47% | 3,949,700 |
| Oct 19, 2026 | 4.26 | 4.32 | 4.21 | 4.30 | 4.30 | 0.23% | 5,956,500 |
| Oct 16, 2026 | 4.32 | 4.38 | 4.26 | 4.29 | 4.29 | - | 5,540,900 |
| Oct 15, 2026 | 4.35 | 4.38 | 4.27 | 4.29 | 4.29 | -2.28% | 6,617,400 |
| Oct 14, 2026 | 4.47 | 4.51 | 4.38 | 4.39 | 4.39 | -2.01% | 4,663,300 |
| Oct 13, 2026 | 4.44 | 4.51 | 4.35 | 4.48 | 4.48 | 0.90% | 8,200,000 |
| Oct 12, 2026 | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.22% | 4,222,200 |
| Oct 9, 2026 | 4.39 | 4.47 | 4.32 | 4.45 | 4.45 | 0.91% | 6,102,000 |
| Oct 8, 2026 | 4.41 | 4.48 | 4.39 | 4.41 | 4.41 | -0.23% | 4,360,300 |
| Sep 30, 2026 | 4.47 | 4.47 | 4.38 | 4.42 | 4.42 | -0.67% | 4,049,419 |
| Sep 29, 2026 | 4.40 | 4.49 | 4.38 | 4.45 | 4.45 | 0.68% | 3,626,200 |
| Sep 28, 2026 | 4.46 | 4.51 | 4.38 | 4.42 | 4.42 | -0.90% | 4,372,119 |
| Sep 24, 2026 | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | -0.22% | 5,685,100 |
| Sep 23, 2026 | 4.43 | 4.52 | 4.42 | 4.47 | 4.47 | 0.90% | 8,096,400 |
| Sep 22, 2026 | 4.42 | 4.46 | 4.39 | 4.43 | 4.43 | 0.23% | 4,646,400 |
| Sep 21, 2026 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 1.61% | 5,501,300 |
| Sep 18, 2026 | 4.41 | 4.44 | 4.34 | 4.35 | 4.35 | -0.91% | 6,061,800 |
| Sep 17, 2026 | 4.30 | 4.41 | 4.27 | 4.39 | 4.39 | 0.92% | 5,804,300 |
| Sep 16, 2026 | 4.33 | 4.38 | 4.28 | 4.35 | 4.35 | 0.69% | 4,322,500 |
| Sep 15, 2026 | 4.41 | 4.45 | 4.31 | 4.32 | 4.32 | -2.48% | 6,041,592 |
| Sep 14, 2026 | 4.48 | 4.49 | 4.41 | 4.43 | 4.43 | -0.45% | 5,772,200 |
| Sep 11, 2026 | 4.50 | 4.53 | 4.39 | 4.45 | 4.45 | -1.77% | 7,658,300 |
| Sep 10, 2026 | 4.59 | 4.60 | 4.53 | 4.53 | 4.53 | -1.95% | 5,492,500 |
| Sep 9, 2026 | 4.55 | 4.68 | 4.51 | 4.62 | 4.62 | 1.54% | 10,036,800 |
| Sep 8, 2026 | 4.47 | 4.56 | 4.47 | 4.55 | 4.55 | 1.11% | 6,829,700 |
| Sep 7, 2026 | 4.40 | 4.50 | 4.39 | 4.50 | 4.50 | 2.27% | 6,210,940 |
| Sep 4, 2026 | 4.40 | 4.47 | 4.38 | 4.40 | 4.40 | 0.23% | 6,592,851 |
| Sep 3, 2026 | 4.53 | 4.53 | 4.38 | 4.39 | 4.39 | -2.23% | 7,671,900 |
| Sep 2, 2026 | 4.45 | 4.51 | 4.40 | 4.49 | 4.49 | 0.45% | 6,973,400 |
| Sep 1, 2026 | 4.41 | 4.49 | 4.41 | 4.47 | 4.47 | 0.90% | 6,321,700 |
| Aug 31, 2026 | 4.43 | 4.45 | 4.38 | 4.43 | 4.43 | - | 5,131,000 |
| Aug 28, 2026 | 4.40 | 4.44 | 4.38 | 4.43 | 4.43 | 0.68% | 4,299,728 |
| Aug 27, 2026 | 4.40 | 4.42 | 4.35 | 4.40 | 4.40 | -0.23% | 5,256,060 |
| Aug 26, 2026 | 4.40 | 4.46 | 4.40 | 4.41 | 4.41 | - | 6,591,400 |
| Aug 25, 2026 | 4.30 | 4.42 | 4.29 | 4.41 | 4.41 | 2.08% | 6,285,900 |
| Aug 24, 2026 | 4.36 | 4.42 | 4.29 | 4.32 | 4.32 | -0.46% | 6,460,200 |
| Aug 21, 2026 | 4.36 | 4.37 | 4.28 | 4.34 | 4.34 | - | 5,766,488 |
| Aug 20, 2026 | 4.30 | 4.38 | 4.27 | 4.34 | 4.34 | 1.88% | 6,512,800 |
| Aug 19, 2026 | 4.38 | 4.39 | 4.25 | 4.26 | 4.26 | -3.40% | 7,343,233 |
| Aug 18, 2026 | 4.40 | 4.41 | 4.34 | 4.41 | 4.41 | - | 6,731,800 |
| Aug 17, 2026 | 4.38 | 4.43 | 4.33 | 4.41 | 4.41 | 1.61% | 5,267,203 |
| Aug 14, 2026 | 4.37 | 4.40 | 4.32 | 4.34 | 4.34 | -0.69% | 4,361,700 |