Skip to main content
logo
Chengdu Xiling Power Science & Technology Incorporated Company (SHE:300733)
China flag China · Delayed Price · Currency is CNY
18.90
-0.30 (-1.56%)
Apr 1, 2026, 3:11 PM CST

SHE:300733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202618.4419.2218.3219.2019.204.23%13,521,940
Mar 30, 202618.1218.8018.1118.4218.42-1.34%6,296,140
Mar 27, 202618.2318.7718.0518.6718.67-0.27%8,192,914
Mar 26, 202618.0219.0518.0218.7218.724.06%13,408,590
Mar 25, 202617.5018.1017.5017.9917.991.64%5,824,756
Mar 24, 202617.6617.8617.2617.7017.701.37%6,193,954
Mar 23, 202617.1617.7216.7817.4617.460.81%7,754,899
Mar 20, 202617.1617.4916.9817.3217.321.11%4,356,018
Mar 19, 202616.9117.4716.8217.1317.130.59%4,347,580
Mar 18, 202616.6517.0816.4817.0317.032.34%2,362,080
Mar 17, 202617.0017.1516.6216.6416.64-1.48%2,634,720
Mar 16, 202616.9816.9816.6816.8916.89-0.06%1,968,700
Mar 13, 202617.0317.1916.8016.9016.90-0.47%2,502,551
Mar 12, 202617.4817.4916.9716.9816.98-2.58%3,168,100
Mar 11, 202617.5017.6517.3617.4317.43-0.46%2,341,727
Mar 10, 202617.1917.5317.1217.5117.512.34%2,826,620
Mar 9, 202617.3317.3316.7817.1117.11-1.95%3,943,180
Mar 6, 202617.0817.6017.0717.4517.451.57%2,715,330
Mar 5, 202617.2017.3317.0117.1817.181.12%2,789,800
Mar 4, 202616.7717.2016.6616.9916.990.83%4,265,184
Mar 3, 202617.9518.0116.8016.8516.85-5.97%6,146,270
Mar 2, 202618.0018.2517.8117.9217.92-2.18%4,760,880
Feb 27, 202618.4518.4818.2018.3218.32-0.92%3,327,100
Feb 26, 202618.5218.5618.2818.4918.490.16%2,578,607
Feb 25, 202618.6418.7018.3818.4618.46-1.02%3,568,100
Feb 24, 202618.5718.8318.3018.6518.651.47%4,150,260
Feb 13, 202618.3318.5418.3018.3818.38-0.05%2,911,800
Feb 12, 202618.0918.5518.0918.3918.391.71%4,164,860
Feb 11, 202617.9918.1517.8118.0818.080.50%3,103,860
Feb 10, 202617.8318.0517.7017.9917.991.35%3,243,900
Feb 9, 202617.7417.8217.6417.7517.751.43%2,768,400
Feb 6, 202617.6917.8017.4617.5017.50-1.63%4,671,520
Feb 5, 202618.3118.3117.7517.7917.79-3.00%3,600,500
Feb 4, 202618.1018.6617.9818.3418.340.77%3,792,160
Feb 3, 202617.9518.2817.7618.2018.202.71%3,521,180
Feb 2, 202617.8018.0617.6317.7217.72-0.28%2,561,476
Jan 30, 202617.6317.9317.4717.7717.770.11%3,333,280
Jan 29, 202617.8518.2017.6217.7517.75-1.72%4,384,700
Jan 28, 202618.8018.9318.0518.0618.06-4.24%8,065,280
Jan 27, 202618.9019.1018.2918.8618.86-1.31%5,924,953
Jan 26, 202619.6619.7818.9119.1119.11-1.90%7,998,818
Jan 23, 202619.2219.6219.0119.4819.481.14%7,322,470
Jan 22, 202618.8119.2818.7419.2619.262.77%6,181,920
Jan 21, 202619.0119.0818.7018.7418.74-1.83%6,258,286
Jan 20, 202619.5419.5419.0119.0919.09-2.90%6,185,940
Jan 19, 202619.1019.8819.0919.6619.662.45%9,331,120
Jan 16, 202619.3319.5819.0319.1919.19-1.18%6,105,200
Jan 15, 202618.9219.4318.7019.4219.421.68%9,222,836
Jan 14, 202619.3019.6618.8019.1019.10-0.52%10,980,970
Jan 13, 202620.5020.5019.1319.2019.20-7.25%18,125,880