Skip to main content
logo
Chengdu Xiling Power Science & Technology Incorporated Company (SHE:300733)
China flag China · Delayed Price · Currency is CNY
16.98
+0.01 (0.06%)
Jun 2, 2026, 3:04 PM CST

SHE:300733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202616.9317.4916.6516.9816.980.06%6,394,860
Jun 1, 202617.1717.3816.7516.9716.97-1.05%6,495,700
May 29, 202617.6017.9017.0017.1517.15-2.83%6,220,180
May 28, 202616.7417.9816.5117.6517.654.75%10,220,413
May 27, 202616.8617.1816.2016.8516.85-0.88%10,119,939
May 26, 202617.1117.6416.7517.0017.00-2.30%14,109,339
May 25, 202619.6619.8616.9017.4017.40-12.34%23,042,690
May 22, 202619.7320.2119.5219.8519.850.61%7,966,420
May 21, 202620.4121.3919.6419.7319.73-3.14%11,113,160
May 20, 202620.3620.6120.0520.3720.370.10%9,630,221
May 19, 202620.5220.5219.7220.3520.35-0.88%9,698,173
May 18, 202620.3920.6819.9720.5320.530.54%11,347,480
May 15, 202619.5120.9119.5120.4220.424.08%16,035,032
May 14, 202619.9620.4519.5119.6219.62-1.90%9,176,520
May 13, 202620.0020.4319.8020.0020.000.20%8,507,261
May 12, 202620.1020.7419.7719.9619.96-0.40%12,947,360
May 11, 202620.0920.2119.6020.0420.040.60%8,403,240
May 8, 202619.6520.4019.1519.9219.920.81%12,601,120
May 7, 202620.1520.2819.6319.7619.76-1.74%11,414,418
May 6, 202620.3420.7819.8620.1120.110.55%15,695,228
Apr 30, 202621.6721.6719.8120.0020.00-0.50%27,460,304
Apr 29, 202617.6320.1217.4020.1020.1013.88%29,693,218
Apr 28, 202617.3017.7416.6217.6517.651.79%6,375,480
Apr 27, 202617.0017.4316.8117.3417.341.52%3,410,680
Apr 24, 202617.5817.6016.9617.0817.08-3.12%5,124,304
Apr 23, 202617.3818.1317.1917.6317.63-2.00%6,574,405
Apr 22, 202618.0018.1117.8717.9917.99-0.83%3,535,800
Apr 21, 202618.3818.3817.9318.1418.14-1.47%4,631,436
Apr 20, 202617.8318.4217.8018.4118.411.99%5,961,030
Apr 17, 202618.1818.3218.0118.0518.05-0.82%4,170,693
Apr 16, 202618.0418.2017.9318.2018.200.89%5,043,660
Apr 15, 202618.5018.5118.0118.0418.04-3.01%7,082,000
Apr 14, 202617.8118.7417.4618.6018.604.85%10,576,433
Apr 13, 202617.6017.7917.4017.7417.74-0.06%3,426,627
Apr 10, 202617.7318.0817.5217.7517.750.97%4,548,420
Apr 9, 202617.7517.9317.4317.5817.58-1.95%4,150,640
Apr 8, 202617.7018.0017.6217.9317.933.16%4,806,360
Apr 7, 202617.4917.8617.3017.3817.38-0.74%3,833,160
Apr 3, 202618.3318.4017.2517.5117.51-2.94%6,779,741
Apr 2, 202618.8018.8018.0018.0418.04-4.55%8,620,610
Apr 1, 202619.2019.2818.5918.9018.90-1.56%10,132,054
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