Skip to main content
logo
Chengdu Xiling Power Science & Technology Incorporated Company (SHE:300733)
China flag China · Delayed Price · Currency is CNY
17.69
-0.30 (-1.67%)
Apr 23, 2026, 2:40 PM CST

SHE:300733 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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