Jiangsu Xiuqiang Glasswork Co., Ltd. (SHE:300160)
China · Delayed Price · Currency is CNY 4.470
+0.040 (0.90%)
Sep 1, 2026, 3:04 PM CST
SHE:300160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.40 | 4.49 | 4.40 | 4.47 | - | 0.90% | 6,357,900 |
| 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 |
| Aug 13, 2026 | 4.43 | 4.44 | 4.37 | 4.37 | 4.37 | -1.35% | 5,965,600 |
| Aug 12, 2026 | 4.35 | 4.44 | 4.35 | 4.43 | 4.43 | 1.37% | 6,301,833 |
| Aug 11, 2026 | 4.40 | 4.40 | 4.33 | 4.37 | 4.37 | -0.46% | 4,929,700 |
| Aug 10, 2026 | 4.29 | 4.41 | 4.27 | 4.39 | 4.39 | 2.33% | 8,051,303 |
| Aug 7, 2026 | 4.33 | 4.35 | 4.25 | 4.29 | 4.29 | -1.15% | 6,209,820 |
| Aug 6, 2026 | 4.33 | 4.36 | 4.29 | 4.34 | 4.34 | - | 6,729,600 |
| Aug 5, 2026 | 4.37 | 4.38 | 4.30 | 4.34 | 4.34 | -0.46% | 7,438,942 |
| Aug 4, 2026 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -0.46% | 6,775,906 |
| Aug 3, 2026 | 4.30 | 4.40 | 4.28 | 4.38 | 4.38 | 1.62% | 5,303,503 |
| Jul 31, 2026 | 4.26 | 4.32 | 4.26 | 4.31 | 4.31 | 2.13% | 6,941,229 |
| Jul 30, 2026 | 4.24 | 4.30 | 4.20 | 4.22 | 4.22 | -0.71% | 5,961,500 |
| Jul 29, 2026 | 4.16 | 4.28 | 4.16 | 4.25 | 4.25 | 1.67% | 7,250,200 |
| Jul 28, 2026 | 4.14 | 4.23 | 4.12 | 4.18 | 4.18 | 0.48% | 4,805,500 |
| Jul 27, 2026 | 4.05 | 4.17 | 4.05 | 4.16 | 4.16 | 2.21% | 5,031,600 |
| Jul 24, 2026 | 4.14 | 4.16 | 4.06 | 4.07 | 4.07 | -2.40% | 4,623,100 |
| Jul 23, 2026 | 4.05 | 4.19 | 4.02 | 4.17 | 4.17 | 2.96% | 6,331,799 |
| Jul 22, 2026 | 4.12 | 4.14 | 4.02 | 4.05 | 4.05 | -1.94% | 7,825,967 |
| 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 |