Wuxi Xinan Technology Co., Ltd. (SHE:301170)
China · Delayed Price · Currency is CNY 28.26
-0.06 (-0.21%)
Last updated: Jul 25, 2025
Wuxi Xinan Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 28.45 | 28.45 | 27.42 | 27.70 | - | 0.54% | 1,233,156 |
| Jul 31, 2025 | 27.80 | 28.25 | 27.46 | 27.55 | - | -0.90% | 1,636,600 |
| Jul 30, 2025 | 28.40 | 28.40 | 27.49 | 27.80 | - | -1.94% | 2,114,926 |
| Jul 29, 2025 | 28.65 | 28.66 | 28.11 | 28.35 | - | -0.84% | 1,564,031 |
| Jul 28, 2025 | 28.17 | 28.62 | 28.17 | 28.59 | - | 1.17% | 1,860,100 |
| Jul 25, 2025 | 28.45 | 28.50 | 28.05 | 28.26 | - | -0.21% | 1,733,761 |
| Jul 24, 2025 | 28.29 | 28.66 | 28.14 | 28.32 | - | -0.25% | 2,250,109 |
| Jul 23, 2025 | 28.88 | 28.88 | 28.32 | 28.39 | - | -2.00% | 2,303,189 |
| Jul 22, 2025 | 29.08 | 29.24 | 28.49 | 28.97 | - | 0.07% | 3,455,085 |
| Jul 21, 2025 | 29.64 | 30.38 | 28.81 | 28.95 | - | -0.69% | 5,273,056 |
| Jul 18, 2025 | 27.96 | 29.49 | 27.78 | 29.15 | - | 4.37% | 5,341,058 |
| Jul 17, 2025 | 27.64 | 28.07 | 27.50 | 27.93 | - | 1.12% | 1,492,300 |
| Jul 16, 2025 | 27.61 | 27.82 | 27.42 | 27.62 | - | 0.66% | 1,478,900 |
| Jul 15, 2025 | 27.70 | 27.93 | 27.19 | 27.44 | - | -1.47% | 1,500,000 |
| Jul 14, 2025 | 27.54 | 27.95 | 27.32 | 27.85 | - | 1.13% | 1,908,296 |
| Jul 11, 2025 | 28.00 | 28.36 | 27.41 | 27.54 | - | -1.08% | 2,784,796 |
| Jul 10, 2025 | 27.88 | 28.03 | 27.56 | 27.84 | - | -0.82% | 2,353,900 |
| Jul 9, 2025 | 27.88 | 28.66 | 27.57 | 28.07 | - | 1.15% | 3,492,652 |
| Jul 8, 2025 | 28.06 | 28.26 | 27.60 | 27.75 | - | -0.57% | 2,481,850 |
| Jul 7, 2025 | 27.40 | 27.99 | 27.14 | 27.91 | - | 1.82% | 2,764,938 |
| Jul 4, 2025 | 27.99 | 28.08 | 27.16 | 27.41 | - | -1.79% | 3,415,200 |
| Jul 3, 2025 | 28.27 | 28.58 | 27.70 | 27.91 | - | -2.41% | 5,471,600 |
| Jul 2, 2025 | 26.80 | 30.20 | 26.71 | 28.60 | - | 6.00% | 9,051,607 |
| Jul 1, 2025 | 26.79 | 27.27 | 26.50 | 26.98 | - | 0.78% | 2,016,200 |
| Jun 30, 2025 | 26.51 | 27.00 | 26.41 | 26.77 | - | 1.21% | 1,669,257 |
| Jun 27, 2025 | 26.34 | 26.53 | 26.15 | 26.45 | - | 0.80% | 1,760,800 |
| Jun 26, 2025 | 26.25 | 26.46 | 26.13 | 26.24 | - | -0.08% | 1,385,741 |
| Jun 25, 2025 | 26.25 | 26.46 | 25.98 | 26.26 | - | 0.11% | 1,743,357 |
| Jun 24, 2025 | 25.46 | 26.27 | 25.34 | 26.23 | - | 3.43% | 2,208,674 |
| Jun 23, 2025 | 24.60 | 25.36 | 24.40 | 25.36 | - | 3.01% | 1,493,750 |
| Jun 20, 2025 | 24.79 | 25.34 | 24.56 | 24.62 | - | -1.12% | 1,163,196 |
| Jun 19, 2025 | 25.45 | 26.00 | 24.77 | 24.90 | - | -2.08% | 2,353,550 |
| Jun 18, 2025 | 25.74 | 25.74 | 25.28 | 25.43 | - | -1.24% | 1,369,900 |
| Jun 17, 2025 | 25.71 | 26.07 | 25.42 | 25.75 | - | 0.16% | 1,758,355 |
| Jun 16, 2025 | 25.60 | 25.91 | 25.41 | 25.71 | - | 0.51% | 1,571,474 |
| Jun 13, 2025 | 26.51 | 26.52 | 25.50 | 25.58 | - | -4.19% | 3,205,900 |
| Jun 12, 2025 | 26.30 | 26.80 | 26.18 | 26.70 | - | 0.95% | 3,328,850 |
| Jun 11, 2025 | 25.73 | 26.87 | 25.73 | 26.45 | - | 2.64% | 4,561,912 |
| Jun 10, 2025 | 25.76 | 26.32 | 25.50 | 25.77 | - | -0.35% | 1,775,513 |
| Jun 9, 2025 | 25.73 | 25.91 | 25.59 | 25.86 | - | 1.09% | 1,298,500 |
| Jun 6, 2025 | 25.50 | 25.60 | 25.27 | 25.58 | - | 0.31% | 1,064,200 |
| Jun 5, 2025 | 25.46 | 25.62 | 25.23 | 25.50 | - | 0.12% | 1,201,184 |
| Jun 4, 2025 | 25.31 | 25.87 | 25.31 | 25.47 | - | 0.87% | 1,130,600 |
| Jun 3, 2025 | 24.84 | 25.44 | 24.83 | 25.25 | - | 1.00% | 1,208,100 |
| May 30, 2025 | 25.82 | 25.91 | 24.98 | 25.00 | - | -2.95% | 1,563,712 |
| May 29, 2025 | 25.50 | 26.05 | 25.35 | 25.76 | - | 1.26% | 1,438,200 |
| May 28, 2025 | 25.57 | 25.88 | 25.33 | 25.44 | - | -0.51% | 709,500 |
| May 27, 2025 | 25.75 | 26.04 | 25.32 | 25.57 | - | -0.16% | 1,010,812 |
| May 26, 2025 | 25.42 | 25.78 | 25.22 | 25.61 | - | 0.75% | 864,200 |
| May 23, 2025 | 25.92 | 25.95 | 25.36 | 25.42 | - | 0.47% | 1,281,100 |