Xinjiang Sailing Information Technology Co., Ltd. (SHE:300588)
China · Delayed Price · Currency is CNY 23.93
-0.41 (-1.68%)
Mar 30, 2026, 4:00 PM EDT
SHE:300588 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 24.00 | 24.32 | 23.42 | 23.42 | 23.42 | -2.13% | 2,468,700 |
| Mar 30, 2026 | 23.94 | 24.64 | 23.75 | 23.93 | 23.93 | -1.68% | 2,497,351 |
| Mar 27, 2026 | 23.70 | 24.48 | 23.61 | 24.34 | 24.34 | 1.76% | 2,165,900 |
| Mar 26, 2026 | 24.48 | 24.96 | 23.65 | 23.92 | 23.92 | -2.29% | 2,784,900 |
| Mar 25, 2026 | 24.09 | 24.78 | 24.00 | 24.48 | 24.48 | 1.66% | 2,940,302 |
| Mar 24, 2026 | 23.62 | 24.14 | 23.41 | 24.08 | 24.08 | 3.66% | 3,499,780 |
| Mar 23, 2026 | 24.41 | 24.46 | 23.01 | 23.23 | 23.23 | -5.03% | 5,171,080 |
| Mar 20, 2026 | 25.98 | 26.00 | 24.46 | 24.46 | 24.46 | -4.75% | 3,829,860 |
| Mar 19, 2026 | 25.62 | 26.49 | 25.51 | 25.68 | 25.68 | -1.46% | 4,365,211 |
| Mar 18, 2026 | 25.80 | 26.28 | 25.53 | 26.06 | 26.06 | 0.85% | 3,821,280 |
| Mar 17, 2026 | 25.68 | 26.18 | 25.51 | 25.84 | 25.84 | 1.02% | 3,852,100 |
| Mar 16, 2026 | 25.56 | 25.87 | 25.22 | 25.58 | 25.58 | 0.12% | 3,591,900 |
| Mar 13, 2026 | 25.80 | 26.50 | 25.37 | 25.55 | 25.55 | -1.35% | 3,881,680 |
| Mar 12, 2026 | 25.63 | 26.14 | 25.22 | 25.90 | 25.90 | 0.97% | 4,629,700 |
| Mar 11, 2026 | 26.40 | 26.59 | 25.46 | 25.65 | 25.65 | -2.84% | 5,201,720 |
| Mar 10, 2026 | 26.50 | 27.47 | 26.18 | 26.40 | 26.40 | -0.38% | 8,194,180 |
| Mar 9, 2026 | 24.01 | 27.95 | 23.71 | 26.50 | 26.50 | 9.82% | 15,976,100 |
| Mar 6, 2026 | 23.97 | 24.44 | 23.70 | 24.13 | 24.13 | 0.96% | 2,429,600 |
| Mar 5, 2026 | 24.40 | 24.40 | 23.70 | 23.90 | 23.90 | -0.21% | 2,323,960 |
| Mar 4, 2026 | 23.60 | 24.44 | 23.36 | 23.95 | 23.95 | -0.37% | 2,523,170 |
| Mar 3, 2026 | 25.33 | 25.57 | 24.00 | 24.04 | 24.04 | -4.98% | 4,154,460 |
| Mar 2, 2026 | 25.75 | 25.75 | 25.00 | 25.30 | 25.30 | -2.09% | 3,455,460 |
| Feb 27, 2026 | 25.96 | 26.80 | 25.77 | 25.84 | 25.84 | - | 2,861,320 |
| Feb 26, 2026 | 26.37 | 26.37 | 25.68 | 25.84 | 25.84 | -1.45% | 2,664,800 |
| Feb 25, 2026 | 26.30 | 26.30 | 25.72 | 26.22 | 26.22 | 0.92% | 2,060,720 |
| Feb 24, 2026 | 26.29 | 26.98 | 25.86 | 25.98 | 25.98 | 0.23% | 2,699,760 |
| Feb 13, 2026 | 26.00 | 26.26 | 25.47 | 25.92 | 25.92 | 1.45% | 3,326,400 |
| Feb 12, 2026 | 26.70 | 27.05 | 25.50 | 25.55 | 25.55 | -3.07% | 5,294,440 |
| Feb 11, 2026 | 27.49 | 27.72 | 26.32 | 26.36 | 26.36 | -4.60% | 5,454,420 |
| Feb 10, 2026 | 26.37 | 28.58 | 26.19 | 27.63 | 27.63 | 5.94% | 8,431,887 |
| Feb 9, 2026 | 25.40 | 26.43 | 25.21 | 26.08 | 26.08 | 4.28% | 3,913,540 |
| Feb 6, 2026 | 25.55 | 25.80 | 25.00 | 25.01 | 25.01 | -2.68% | 2,981,920 |
| Feb 5, 2026 | 25.00 | 25.88 | 24.80 | 25.70 | 25.70 | 2.68% | 4,296,380 |
| Feb 4, 2026 | 25.22 | 25.32 | 24.88 | 25.03 | 25.03 | -1.15% | 3,355,000 |
| Feb 3, 2026 | 25.65 | 25.80 | 24.99 | 25.32 | 25.32 | -0.31% | 3,253,758 |
| Feb 2, 2026 | 26.01 | 26.26 | 25.40 | 25.40 | 25.40 | -1.89% | 3,691,498 |
| Jan 30, 2026 | 27.00 | 27.12 | 25.84 | 25.89 | 25.89 | -4.11% | 5,230,200 |
| Jan 29, 2026 | 27.90 | 27.90 | 26.37 | 27.00 | 27.00 | -4.49% | 10,506,970 |
| Jan 28, 2026 | 25.49 | 28.58 | 23.89 | 28.27 | 28.27 | 14.78% | 16,725,354 |
| Jan 27, 2026 | 25.57 | 25.80 | 24.10 | 24.63 | 24.63 | -3.75% | 8,296,500 |
| Jan 26, 2026 | 26.92 | 27.07 | 25.50 | 25.59 | 25.59 | -4.94% | 7,973,460 |
| Jan 23, 2026 | 27.22 | 27.29 | 26.88 | 26.92 | 26.92 | -0.88% | 4,422,840 |
| Jan 22, 2026 | 27.33 | 27.68 | 27.02 | 27.16 | 27.16 | 0.11% | 3,638,520 |
| Jan 21, 2026 | 27.32 | 27.83 | 27.06 | 27.13 | 27.13 | -0.22% | 2,615,880 |
| Jan 20, 2026 | 28.10 | 28.10 | 27.18 | 27.19 | 27.19 | -2.54% | 3,969,220 |
| Jan 19, 2026 | 28.06 | 28.47 | 27.88 | 27.90 | 27.90 | -1.45% | 3,457,500 |
| Jan 16, 2026 | 29.00 | 29.13 | 28.11 | 28.31 | 28.31 | -1.94% | 4,481,280 |
| Jan 15, 2026 | 29.29 | 29.66 | 28.40 | 28.87 | 28.87 | -2.50% | 6,201,300 |
| Jan 14, 2026 | 29.58 | 30.60 | 28.71 | 29.61 | 29.61 | 3.50% | 10,782,310 |
| Jan 13, 2026 | 29.16 | 29.98 | 28.16 | 28.61 | 28.61 | -1.28% | 10,367,760 |