Skip to main content
logo
Guangxi Xinxunda Technology Group Co., Ltd. (SHE:300518)
China flag China · Delayed Price · Currency is CNY
25.93
-0.73 (-2.74%)
Sep 30, 2026, 4:00 PM EDT

SHE:300518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202626.6127.1925.7925.9325.93-2.74%8,435,300
Sep 29, 202626.2926.8825.3726.6626.663.37%10,350,900
Sep 28, 202625.3226.2825.0925.7925.790.86%9,312,312
Sep 24, 202626.3026.3925.4025.5725.57-3.33%5,252,036
Sep 23, 202626.9026.9925.9026.4526.45-2.33%6,937,829
Sep 22, 202626.3727.5726.0127.0827.082.69%13,032,670
Sep 21, 202624.4026.6023.8826.3726.378.07%12,799,510
Sep 18, 202624.3525.1524.1024.4024.402.09%7,203,714
Sep 17, 202623.8925.1123.6923.9023.90-0.54%6,107,697
Sep 16, 202623.4524.2223.1024.0324.032.04%4,273,957
Sep 15, 202624.1024.3423.3523.5523.55-2.93%4,665,877
Sep 14, 202624.0924.6923.7224.2624.26-0.66%5,086,801
Sep 11, 202625.3025.3023.8024.4224.42-5.05%6,687,355
Sep 10, 202626.1326.1325.0825.7225.72-1.98%8,318,490
Sep 9, 202625.5026.7625.5026.2426.243.02%10,415,054
Sep 8, 202625.3925.7624.9525.4725.47-7,136,414
Sep 7, 202625.1325.9524.6225.4725.473.41%6,885,449
Sep 4, 202625.7625.9524.5424.6324.63-3.45%8,071,666
Sep 3, 202626.3126.5525.1025.5125.51-1.92%8,271,235
Sep 2, 202625.1626.2024.9026.0126.011.96%9,525,888
Sep 1, 202625.6826.1024.5825.5125.510.04%13,352,876
Aug 31, 202623.4226.2123.2225.5025.507.01%15,414,642
Aug 28, 202623.5824.5123.4023.8323.831.06%10,600,441
Aug 27, 202623.1024.0322.9423.5823.582.21%8,672,574
Aug 26, 202623.8123.8122.5123.0723.07-2.20%6,488,399
Aug 25, 202622.4923.6622.0323.5923.593.24%7,365,600
Aug 24, 202623.6524.0022.3322.8522.85-1.64%8,783,185
Aug 21, 202623.2223.4622.2223.2323.231.09%6,922,192
Aug 20, 202622.9923.8222.4022.9822.983.51%8,159,063
Aug 19, 202624.1024.1022.0122.2022.20-9.87%10,390,370
Aug 18, 202624.5124.7623.7024.6324.631.15%6,819,408
Aug 17, 202624.4324.7523.5124.3524.35-0.49%8,148,133
Aug 14, 202624.4924.8023.7224.4724.470.37%8,102,733
Aug 13, 202625.2526.4924.3724.3824.38-3.06%7,423,182
Aug 12, 202624.1925.9124.1925.1525.153.07%9,289,122
Aug 11, 202625.0225.5923.9424.4024.40-2.71%10,250,430
Aug 10, 202625.3025.6224.4625.0825.081.33%10,212,660
Aug 7, 202623.5125.1023.0224.7524.753.69%15,541,030
Aug 6, 202621.0025.1120.7623.8723.8712.91%18,601,081
Aug 5, 202618.7721.4218.7021.1421.1413.05%12,850,435
Aug 4, 202617.5019.0617.2618.7018.707.78%9,712,936
Aug 3, 202618.1018.2217.0217.3517.35-2.31%7,423,691
Jul 31, 202617.4418.8317.4417.7617.766.92%11,747,136
Jul 30, 202618.5518.7816.5016.6116.61-10.41%10,325,339
Jul 29, 202619.3119.9817.7018.5418.54-5.31%11,735,315
Jul 28, 202620.0421.6019.3519.5819.58-3.26%12,981,003
Jul 27, 202619.8020.2819.2020.2420.243.05%7,052,699
Jul 24, 202620.0220.5619.4219.6419.64-3.35%8,568,736
Jul 23, 202620.6621.1819.9820.3220.32-1.12%6,302,609
Jul 22, 202621.0022.1620.4420.5520.55-3.52%10,253,584