Skip to main content
logo
Xinjiang Sailing Information Technology Co., Ltd. (SHE:300588)
China flag China · Delayed Price · Currency is CNY
19.10
+0.53 (2.85%)
At close: Jun 5, 2026

SHE:300588 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202618.6419.4017.7019.1019.102.85%5,526,407
Jun 4, 202619.5819.6518.3418.5718.57-5.64%4,049,505
Jun 3, 202619.2720.3519.0619.6819.682.07%4,772,214
Jun 2, 202619.2519.5818.5519.2819.280.16%3,758,700
Jun 1, 202619.4919.9319.2019.2519.25-1.08%3,764,000
May 29, 202620.0420.1019.4119.4619.46-2.06%2,961,380
May 28, 202619.3820.2119.0919.8719.872.74%3,990,320
May 27, 202620.0520.0519.2719.3419.34-3.54%2,626,060
May 26, 202620.2820.2819.3920.0520.05-1.23%3,763,520
May 25, 202620.2921.0620.0020.3020.30-0.54%3,564,938
May 22, 202620.5420.7620.0320.4120.410.34%2,621,400
May 21, 202621.2821.5520.2020.3420.34-4.42%4,383,280
May 20, 202620.9421.5520.7921.2821.281.00%3,777,600
May 19, 202620.9321.2120.6621.0721.071.06%2,654,000
May 18, 202621.3321.3920.5520.8520.85-0.43%3,460,000
May 15, 202620.7621.5020.5020.9420.940.87%4,830,660
May 14, 202621.8822.0519.9020.7620.76-5.21%8,155,736
May 13, 202622.3922.4021.5921.9021.90-2.19%5,626,980
May 12, 202623.0023.0622.0722.3922.39-2.99%5,042,420
May 11, 202623.7924.0822.8823.0823.08-2.41%5,611,000
May 8, 202623.6223.9423.6023.6523.65-0.63%3,243,200
May 7, 202624.4824.4823.6223.8023.80-2.02%5,627,540
May 6, 202624.1425.3524.1424.2924.290.75%5,107,960
Apr 30, 202624.2124.7823.6524.1124.110.54%4,539,760
Apr 29, 202624.6324.9023.9123.9823.98-4.35%7,709,480
Apr 28, 202625.8826.4624.5825.0725.07-3.84%7,044,800
Apr 27, 202624.7827.8024.5026.0726.076.15%10,876,140
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