Skip to main content
logo
Xinjiang Sailing Information Technology Co., Ltd. (SHE:300588)
China flag China · Delayed Price · Currency is CNY
24.56
-0.38 (-1.52%)
At close: Apr 24, 2026

SHE:300588 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202624.9624.9624.2124.5624.56-1.52%3,967,980
Apr 23, 202625.8426.3524.7324.9424.94-3.97%3,592,900
Apr 22, 202625.6526.1025.4125.9725.970.62%2,611,100
Apr 21, 202625.6925.9325.2225.8125.810.47%2,360,500
Apr 20, 202625.1825.8025.1825.6925.691.78%3,802,900
Apr 17, 202625.3025.6725.0925.2425.24-0.20%3,029,600
Apr 16, 202625.1225.3624.9425.2925.291.73%2,721,000
Apr 15, 202624.9425.5024.7324.8624.86-0.28%3,385,480
Apr 14, 202625.0725.4824.6524.9324.930.08%2,654,200
Apr 13, 202624.5025.8624.4824.9124.911.76%4,425,360
Apr 10, 202624.7225.0524.2624.4824.480.33%2,521,600
Apr 9, 202624.4224.9524.2324.4024.40-0.81%3,619,200
Apr 8, 202624.1024.8324.0024.6024.604.02%3,282,300
Apr 7, 202622.5223.9822.5223.6523.653.91%3,242,540
Apr 3, 202623.4823.4822.4322.7622.76-2.15%2,425,220
Apr 2, 202623.9824.0323.0123.2623.26-3.45%2,421,200
Apr 1, 202623.8924.2923.8024.0924.092.86%2,263,200
Mar 31, 202624.0024.3223.4223.4223.42-2.13%2,468,700
Mar 30, 202623.9424.6423.7523.9323.93-1.68%2,497,351
Mar 27, 202623.7024.4823.6124.3424.341.76%2,165,900
Mar 26, 202624.4824.9623.6523.9223.92-2.29%2,784,900
Mar 25, 202624.0924.7824.0024.4824.481.66%2,940,302
Mar 24, 202623.6224.1423.4124.0824.083.66%3,499,780
Mar 23, 202624.4124.4623.0123.2323.23-5.03%5,171,080
Mar 20, 202625.9826.0024.4624.4624.46-4.75%3,829,860
Mar 19, 202625.6226.4925.5125.6825.68-1.46%4,365,211
Mar 18, 202625.8026.2825.5326.0626.060.85%3,821,280
Mar 17, 202625.6826.1825.5125.8425.841.02%3,852,100
Mar 16, 202625.5625.8725.2225.5825.580.12%3,591,900
Mar 13, 202625.8026.5025.3725.5525.55-1.35%3,881,680
Mar 12, 202625.6326.1425.2225.9025.900.97%4,629,700
Mar 11, 202626.4026.5925.4625.6525.65-2.84%5,201,720
Mar 10, 202626.5027.4726.1826.4026.40-0.38%8,194,180
Mar 9, 202624.0127.9523.7126.5026.509.82%15,976,100
Mar 6, 202623.9724.4423.7024.1324.130.96%2,429,600
Mar 5, 202624.4024.4023.7023.9023.90-0.21%2,323,960
Mar 4, 202623.6024.4423.3623.9523.95-0.37%2,523,170
Mar 3, 202625.3325.5724.0024.0424.04-4.98%4,154,460
Mar 2, 202625.7525.7525.0025.3025.30-2.09%3,455,460
Feb 27, 202625.9626.8025.7725.8425.84-2,861,320
Feb 26, 202626.3726.3725.6825.8425.84-1.45%2,664,800
Feb 25, 202626.3026.3025.7226.2226.220.92%2,060,720
Feb 24, 202626.2926.9825.8625.9825.980.23%2,699,760
Feb 13, 202626.0026.2625.4725.9225.921.45%3,326,400
Feb 12, 202626.7027.0525.5025.5525.55-3.07%5,294,440
Feb 11, 202627.4927.7226.3226.3626.36-4.60%5,454,420
Feb 10, 202626.3728.5826.1927.6327.635.94%8,431,887
Feb 9, 202625.4026.4325.2126.0826.084.28%3,913,540
Feb 6, 202625.5525.8025.0025.0125.01-2.68%2,981,920
Feb 5, 202625.0025.8824.8025.7025.702.68%4,296,380