Wuxi Xinan Technology Co., Ltd. (SHE:301170)
China · Delayed Price · Currency is CNY 23.13
-0.05 (-0.22%)
At close: Sep 30, 2026
Wuxi Xinan Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.23 | 23.74 | 23.03 | 23.13 | 23.13 | -0.22% | 1,001,582 |
| Sep 29, 2026 | 23.10 | 23.35 | 22.87 | 23.18 | 23.18 | 0.91% | 744,393 |
| Sep 28, 2026 | 23.26 | 23.26 | 22.70 | 22.97 | 22.97 | -0.48% | 772,093 |
| Sep 24, 2026 | 23.23 | 23.38 | 23.02 | 23.08 | 23.08 | -0.26% | 739,200 |
| Sep 23, 2026 | 22.99 | 23.20 | 22.81 | 23.14 | 23.14 | 1.05% | 700,000 |
| Sep 22, 2026 | 22.68 | 22.99 | 22.61 | 22.90 | 22.90 | 1.28% | 636,100 |
| Sep 21, 2026 | 22.38 | 22.68 | 22.20 | 22.61 | 22.61 | 0.94% | 827,973 |
| Sep 18, 2026 | 21.96 | 22.50 | 21.96 | 22.40 | 22.40 | 2.05% | 839,486 |
| Sep 17, 2026 | 21.66 | 21.96 | 21.41 | 21.95 | 21.95 | 0.92% | 790,221 |
| Sep 16, 2026 | 21.63 | 21.96 | 21.41 | 21.75 | 21.75 | 0.97% | 640,200 |
| Sep 15, 2026 | 22.08 | 22.27 | 21.52 | 21.54 | 21.54 | -2.67% | 754,969 |
| Sep 14, 2026 | 21.76 | 22.34 | 21.65 | 22.13 | 22.13 | 1.70% | 1,084,019 |
| Sep 11, 2026 | 22.44 | 22.44 | 21.50 | 21.76 | 21.76 | -3.25% | 889,200 |
| Sep 10, 2026 | 22.87 | 22.91 | 22.39 | 22.49 | 22.49 | -2.22% | 944,750 |
| Sep 9, 2026 | 23.12 | 23.18 | 22.84 | 23.00 | 23.00 | -0.09% | 878,076 |
| Sep 8, 2026 | 23.02 | 23.12 | 22.77 | 23.02 | 23.02 | 0.52% | 802,700 |
| Sep 7, 2026 | 22.91 | 23.35 | 22.86 | 22.90 | 22.90 | -0.09% | 908,842 |
| Sep 4, 2026 | 22.90 | 23.42 | 22.81 | 22.92 | 22.92 | 0.09% | 945,040 |
| Sep 3, 2026 | 23.20 | 23.40 | 22.90 | 22.90 | 22.90 | -0.87% | 899,885 |
| Sep 2, 2026 | 23.12 | 23.23 | 22.73 | 23.10 | 23.10 | -0.26% | 835,000 |
| Sep 1, 2026 | 23.29 | 23.43 | 23.05 | 23.16 | 23.16 | -0.77% | 1,124,183 |
| Aug 31, 2026 | 22.81 | 23.34 | 22.81 | 23.34 | 23.34 | 1.66% | 786,610 |
| Aug 28, 2026 | 22.76 | 23.02 | 22.76 | 22.96 | 22.96 | 0.53% | 660,500 |
| Aug 27, 2026 | 22.83 | 22.89 | 22.37 | 22.84 | 22.84 | 0.04% | 1,031,400 |
| Aug 26, 2026 | 22.97 | 23.18 | 22.64 | 22.83 | 22.83 | -2.31% | 1,283,900 |
| Aug 25, 2026 | 23.00 | 23.46 | 22.77 | 23.37 | 23.37 | 2.05% | 799,000 |
| Aug 24, 2026 | 22.98 | 23.18 | 22.70 | 22.90 | 22.90 | -0.13% | 653,200 |
| Aug 21, 2026 | 22.99 | 23.15 | 22.53 | 22.93 | 22.93 | -0.95% | 629,696 |
| Aug 20, 2026 | 22.69 | 23.24 | 22.65 | 23.15 | 23.15 | 2.52% | 677,400 |
| Aug 19, 2026 | 23.19 | 23.19 | 22.52 | 22.58 | 22.58 | -2.50% | 886,500 |
| Aug 18, 2026 | 23.48 | 23.49 | 22.93 | 23.16 | 23.16 | -1.15% | 655,000 |
| Aug 17, 2026 | 22.99 | 23.53 | 22.83 | 23.43 | 23.43 | 1.87% | 695,900 |
| Aug 14, 2026 | 22.69 | 23.14 | 22.60 | 23.00 | 23.00 | 1.50% | 697,200 |
| Aug 13, 2026 | 23.09 | 23.16 | 22.63 | 22.66 | 22.66 | -1.95% | 672,600 |
| Aug 12, 2026 | 23.05 | 23.13 | 22.80 | 23.11 | 23.11 | 0.87% | 670,900 |
| Aug 11, 2026 | 23.10 | 23.11 | 22.66 | 22.91 | 22.91 | -0.74% | 625,950 |
| Aug 10, 2026 | 22.35 | 23.08 | 22.20 | 23.08 | 23.08 | 3.45% | 1,063,550 |
| Aug 7, 2026 | 22.40 | 22.40 | 21.92 | 22.31 | 22.31 | 0.59% | 716,200 |
| Aug 6, 2026 | 22.01 | 22.26 | 21.80 | 22.18 | 22.18 | 0.77% | 1,107,092 |
| Aug 5, 2026 | 22.06 | 22.30 | 21.73 | 22.01 | 22.01 | -0.23% | 914,292 |
| Aug 4, 2026 | 22.20 | 22.33 | 21.98 | 22.06 | 22.06 | 0.14% | 1,024,500 |
| Aug 3, 2026 | 21.48 | 22.17 | 21.38 | 22.03 | 22.03 | 2.56% | 1,007,200 |
| Jul 31, 2026 | 21.20 | 21.57 | 21.10 | 21.48 | 21.48 | 2.04% | 902,800 |
| Jul 30, 2026 | 21.05 | 21.39 | 20.69 | 21.05 | 21.05 | -0.33% | 792,300 |
| Jul 29, 2026 | 20.75 | 21.25 | 20.66 | 21.12 | 21.12 | 2.33% | 925,000 |
| Jul 28, 2026 | 20.27 | 20.90 | 20.27 | 20.64 | 20.64 | 0.58% | 924,600 |
| Jul 27, 2026 | 19.81 | 20.62 | 19.62 | 20.52 | 20.52 | 3.22% | 1,134,973 |
| Jul 24, 2026 | 20.17 | 20.32 | 19.78 | 19.88 | 19.88 | -2.17% | 820,500 |
| Jul 23, 2026 | 19.98 | 20.37 | 19.72 | 20.32 | 20.32 | 1.60% | 1,463,800 |
| Jul 22, 2026 | 20.32 | 20.41 | 19.70 | 20.00 | 20.00 | -2.34% | 1,202,375 |