Xi'an Xice Testing Technology Co., Ltd. (SHE:301306)
China · Delayed Price · Currency is CNY 71.37
+1.18 (1.68%)
Last updated: Aug 11, 2025
SHE:301306 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 68.22 | 68.38 | 65.81 | 67.10 | - | -0.59% | 5,555,341 |
| Aug 11, 2025 | 71.01 | 73.39 | 66.81 | 67.50 | - | -3.83% | 10,354,175 |
| Aug 8, 2025 | 68.22 | 72.80 | 68.22 | 70.19 | - | 3.10% | 10,082,983 |
| Aug 7, 2025 | 69.99 | 69.99 | 66.80 | 68.08 | - | -3.42% | 9,328,501 |
| Aug 6, 2025 | 63.16 | 73.23 | 63.16 | 70.49 | - | 9.63% | 12,230,686 |
| Aug 5, 2025 | 65.53 | 66.15 | 62.30 | 64.30 | - | 1.66% | 7,355,800 |
| Aug 4, 2025 | 62.52 | 65.01 | 62.26 | 63.25 | - | 0.17% | 7,328,884 |
| Aug 1, 2025 | 62.14 | 65.24 | 61.00 | 63.14 | - | 1.61% | 7,007,279 |
| Jul 31, 2025 | 64.19 | 67.03 | 61.99 | 62.14 | - | -4.09% | 8,377,873 |
| Jul 30, 2025 | 66.99 | 68.97 | 63.10 | 64.79 | - | -3.30% | 9,149,878 |
| Jul 29, 2025 | 63.00 | 68.39 | 63.00 | 67.00 | - | 3.12% | 9,294,148 |
| Jul 28, 2025 | 57.07 | 65.82 | 57.07 | 64.97 | - | 13.82% | 11,222,001 |
| Jul 25, 2025 | 55.10 | 57.71 | 53.90 | 57.08 | - | 2.75% | 7,335,204 |
| Jul 24, 2025 | 56.26 | 57.85 | 54.40 | 55.55 | - | -1.26% | 5,671,563 |
| Jul 23, 2025 | 55.01 | 57.85 | 55.01 | 56.26 | - | 0.46% | 6,524,257 |
| Jul 22, 2025 | 53.62 | 57.29 | 53.62 | 56.00 | - | 1.76% | 7,130,600 |
| Jul 21, 2025 | 53.01 | 56.15 | 52.55 | 55.03 | - | 2.78% | 6,965,362 |
| Jul 18, 2025 | 53.30 | 53.89 | 52.35 | 53.54 | - | 0.04% | 5,410,000 |
| Jul 17, 2025 | 50.04 | 53.99 | 49.85 | 53.52 | - | 6.66% | 8,519,635 |
| Jul 16, 2025 | 50.55 | 51.09 | 50.12 | 50.18 | - | -1.45% | 3,090,173 |
| Jul 15, 2025 | 51.20 | 51.90 | 50.36 | 50.92 | - | -0.76% | 3,483,600 |
| Jul 14, 2025 | 50.88 | 51.50 | 50.80 | 51.31 | - | 0.18% | 3,607,773 |
| Jul 11, 2025 | 50.99 | 51.69 | 50.09 | 51.22 | - | 0.43% | 5,629,700 |
| Jul 10, 2025 | 52.23 | 52.23 | 50.57 | 51.00 | - | -3.32% | 6,429,366 |
| Jul 9, 2025 | 54.16 | 55.16 | 51.88 | 52.75 | - | -5.84% | 10,940,793 |
| Jul 8, 2025 | 58.80 | 60.90 | 55.83 | 56.02 | - | -4.89% | 12,443,035 |
| Jul 7, 2025 | 54.87 | 59.60 | 54.30 | 58.90 | - | 3.42% | 12,886,366 |
| Jul 4, 2025 | 54.07 | 60.76 | 53.02 | 56.95 | - | 0.44% | 17,825,666 |
| Jul 3, 2025 | 49.80 | 56.70 | 49.80 | 56.70 | - | 20.00% | 7,950,673 |
| Jul 2, 2025 | 46.37 | 47.25 | 45.45 | 47.25 | - | 0.36% | 4,501,344 |
| Jul 1, 2025 | 47.67 | 48.59 | 46.76 | 47.08 | - | -2.93% | 5,635,137 |
| Jun 30, 2025 | 46.99 | 51.00 | 45.60 | 48.50 | - | 3.39% | 9,990,776 |
| Jun 27, 2025 | 45.50 | 47.79 | 44.01 | 46.91 | - | 3.46% | 8,863,344 |
| Jun 26, 2025 | 42.66 | 45.69 | 42.66 | 45.34 | - | 4.95% | 7,882,100 |
| Jun 25, 2025 | 42.88 | 44.50 | 42.57 | 43.20 | - | 1.31% | 6,182,700 |
| Jun 24, 2025 | 42.68 | 43.20 | 42.31 | 42.64 | - | -0.84% | 3,590,438 |
| Jun 23, 2025 | 41.60 | 43.08 | 41.50 | 43.00 | - | 2.63% | 3,879,700 |
| Jun 20, 2025 | 43.99 | 44.11 | 41.81 | 41.90 | - | -5.48% | 5,768,500 |
| Jun 19, 2025 | 45.35 | 46.55 | 43.90 | 44.33 | - | -3.59% | 6,296,400 |
| Jun 18, 2025 | 45.00 | 46.55 | 44.33 | 45.98 | - | 0.83% | 6,532,800 |
| Jun 17, 2025 | 48.00 | 48.03 | 45.06 | 45.60 | - | -5.73% | 8,510,700 |
| Jun 16, 2025 | 47.90 | 49.20 | 47.21 | 48.37 | - | 0.62% | 7,183,050 |
| Jun 13, 2025 | 49.57 | 50.74 | 46.67 | 48.07 | - | -3.99% | 9,644,293 |
| Jun 12, 2025 | 48.01 | 50.80 | 47.70 | 50.07 | - | -1.71% | 11,945,695 |
| Jun 11, 2025 | 46.22 | 51.53 | 44.11 | 50.94 | - | 4.94% | 14,784,850 |
| Jun 10, 2025 | 46.97 | 52.59 | 46.96 | 48.54 | - | 0.62% | 15,201,155 |
| Jun 9, 2025 | 46.98 | 48.50 | 45.55 | 48.24 | - | -3.31% | 13,453,636 |
| Jun 6, 2025 | 47.24 | 52.61 | 46.00 | 49.89 | - | 11.06% | 17,243,515 |
| Jun 5, 2025 | 37.23 | 44.92 | 36.86 | 44.92 | - | 20.01% | 10,505,732 |
| Jun 4, 2025 | 36.46 | 38.04 | 36.45 | 37.43 | - | 2.66% | 2,583,000 |