Guangxi Xinxunda Technology Group Co., Ltd. (SHE:300518)
China · Delayed Price · Currency is CNY 13.15
-0.27 (-2.01%)
At close: Oct 10, 2025
SHE:300518 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 13.45 | 13.46 | 13.09 | 13.15 | 13.15 | -2.01% | 5,244,680 |
| Oct 9, 2025 | 13.56 | 13.63 | 13.32 | 13.42 | 13.42 | -1.11% | 4,672,100 |
| Sep 30, 2025 | 13.22 | 13.79 | 13.07 | 13.57 | 13.57 | 2.88% | 8,520,379 |
| Sep 29, 2025 | 12.96 | 13.50 | 12.92 | 13.19 | 13.19 | 1.54% | 6,216,781 |
| Sep 26, 2025 | 12.94 | 13.11 | 12.75 | 12.99 | 12.99 | 0.39% | 4,035,441 |
| Sep 25, 2025 | 12.92 | 13.19 | 12.66 | 12.94 | 12.94 | 0.08% | 6,252,136 |
| Sep 24, 2025 | 12.29 | 12.93 | 12.29 | 12.93 | 12.93 | 4.44% | 6,801,070 |
| Sep 23, 2025 | 13.05 | 13.05 | 12.14 | 12.38 | 12.38 | -4.03% | 6,932,731 |
| Sep 22, 2025 | 13.20 | 13.31 | 12.85 | 12.90 | 12.90 | -3.01% | 5,042,580 |
| Sep 19, 2025 | 12.97 | 13.33 | 12.77 | 13.30 | 13.30 | 3.10% | 8,494,405 |
| Sep 18, 2025 | 13.34 | 13.34 | 12.80 | 12.90 | 12.90 | -3.30% | 10,448,421 |
| Sep 17, 2025 | 13.49 | 13.49 | 13.25 | 13.34 | 13.34 | -1.11% | 6,893,233 |
| Sep 16, 2025 | 13.75 | 13.79 | 13.40 | 13.49 | 13.49 | -1.60% | 11,054,600 |
| Sep 15, 2025 | 14.12 | 14.19 | 13.66 | 13.71 | 13.71 | -4.13% | 11,317,973 |
| Sep 12, 2025 | 14.38 | 14.65 | 14.10 | 14.30 | 14.30 | 2.07% | 16,083,970 |
| Sep 11, 2025 | 13.90 | 14.05 | 13.51 | 14.01 | 14.01 | 0.79% | 9,829,268 |
| Sep 10, 2025 | 13.99 | 14.09 | 13.76 | 13.90 | 13.90 | -0.57% | 8,691,966 |
| Sep 9, 2025 | 14.32 | 14.40 | 13.88 | 13.98 | 13.98 | -3.92% | 15,527,919 |
| Sep 8, 2025 | 14.95 | 15.00 | 14.15 | 14.55 | 14.55 | -7.32% | 30,240,554 |
| Sep 5, 2025 | 16.29 | 16.30 | 14.99 | 15.70 | 15.70 | -4.27% | 31,321,610 |
| Sep 4, 2025 | 14.50 | 17.34 | 14.38 | 16.40 | 16.40 | 12.71% | 29,233,456 |
| Sep 3, 2025 | 15.11 | 15.11 | 14.40 | 14.55 | 14.55 | -2.61% | 13,205,128 |
| Sep 2, 2025 | 14.69 | 15.14 | 14.53 | 14.94 | 14.94 | 1.56% | 13,592,478 |
| Sep 1, 2025 | 14.70 | 15.21 | 14.50 | 14.71 | 14.71 | 0.07% | 15,851,359 |
| Aug 29, 2025 | 14.14 | 14.75 | 13.97 | 14.70 | 14.70 | 5.38% | 16,011,866 |
| Aug 28, 2025 | 13.87 | 14.03 | 13.39 | 13.95 | 13.95 | 0.65% | 11,456,181 |
| Aug 27, 2025 | 14.55 | 14.62 | 13.83 | 13.86 | 13.86 | -4.41% | 10,710,506 |
| Aug 26, 2025 | 14.09 | 14.73 | 13.82 | 14.50 | 14.50 | 2.55% | 13,835,131 |
| Aug 25, 2025 | 14.26 | 14.50 | 14.06 | 14.14 | 14.14 | -0.63% | 13,342,968 |
| Aug 22, 2025 | 13.75 | 14.40 | 13.66 | 14.23 | 14.23 | 3.34% | 16,129,502 |
| Aug 21, 2025 | 13.77 | 14.15 | 13.66 | 13.77 | 13.77 | - | 8,013,768 |
| Aug 20, 2025 | 13.88 | 13.93 | 13.63 | 13.77 | 13.77 | -0.58% | 6,837,292 |
| Aug 19, 2025 | 13.32 | 14.36 | 13.18 | 13.85 | 13.85 | 3.98% | 12,896,340 |
| Aug 18, 2025 | 13.13 | 13.53 | 13.12 | 13.32 | 13.32 | 1.60% | 6,445,795 |
| Aug 15, 2025 | 12.91 | 13.18 | 12.85 | 13.11 | 13.11 | 1.63% | 5,401,824 |
| Aug 14, 2025 | 13.46 | 13.55 | 12.90 | 12.90 | 12.90 | -3.80% | 6,377,672 |
| Aug 13, 2025 | 13.57 | 13.68 | 13.38 | 13.41 | 13.41 | -0.59% | 5,509,796 |
| Aug 12, 2025 | 14.40 | 14.40 | 13.48 | 13.49 | 13.49 | -4.66% | 9,145,636 |
| Aug 11, 2025 | 13.95 | 14.42 | 13.95 | 14.15 | 14.15 | 1.73% | 5,992,547 |
| Aug 8, 2025 | 14.05 | 14.05 | 13.82 | 13.91 | 13.91 | -1.00% | 4,423,113 |
| Aug 7, 2025 | 14.45 | 14.52 | 13.93 | 14.05 | 14.05 | -2.09% | 6,179,631 |
| Aug 6, 2025 | 14.24 | 14.43 | 14.14 | 14.35 | 14.35 | 0.77% | 4,736,728 |
| Aug 5, 2025 | 13.99 | 14.32 | 13.89 | 14.24 | 14.24 | 2.67% | 6,001,550 |
| Aug 4, 2025 | 13.79 | 14.09 | 13.77 | 13.87 | 13.87 | -0.57% | 4,800,680 |
| Aug 1, 2025 | 13.76 | 14.06 | 13.66 | 13.95 | 13.95 | 1.97% | 4,418,429 |
| Jul 31, 2025 | 13.97 | 14.08 | 13.59 | 13.68 | 13.68 | -2.36% | 5,032,480 |
| Jul 30, 2025 | 14.28 | 14.28 | 13.88 | 14.01 | 14.01 | -1.96% | 5,882,520 |
| Jul 29, 2025 | 14.07 | 14.30 | 13.92 | 14.29 | 14.29 | 2.00% | 6,308,000 |
| Jul 28, 2025 | 13.89 | 14.55 | 13.85 | 14.01 | 14.01 | 0.86% | 8,609,500 |
| Jul 25, 2025 | 14.47 | 14.47 | 13.83 | 13.89 | 13.89 | -2.66% | 10,009,676 |