Xinling Electrical CO., LTD. (SHE:301388)
China · Delayed Price · Currency is CNY 30.85
-1.03 (-3.23%)
At close: Sep 18, 2025
SHE:301388 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 33.20 | 33.20 | 31.86 | 31.88 | - | -0.90% | 1,457,400 |
| Sep 16, 2025 | 31.55 | 32.18 | 31.40 | 32.17 | - | 1.58% | 1,971,420 |
| Sep 15, 2025 | 31.90 | 32.19 | 31.51 | 31.67 | - | -0.88% | 1,525,528 |
| Sep 12, 2025 | 33.20 | 33.20 | 31.86 | 31.95 | - | -2.50% | 2,964,299 |
| Sep 11, 2025 | 32.34 | 32.97 | 31.73 | 32.77 | - | 1.46% | 3,099,527 |
| Sep 10, 2025 | 31.97 | 32.43 | 31.66 | 32.30 | - | 0.78% | 2,054,400 |
| Sep 9, 2025 | 31.96 | 32.58 | 31.70 | 32.05 | - | -0.43% | 2,095,560 |
| Sep 8, 2025 | 31.52 | 32.25 | 31.43 | 32.19 | - | 1.90% | 2,354,885 |
| Sep 5, 2025 | 30.79 | 31.60 | 30.66 | 31.59 | - | 3.34% | 2,560,800 |
| Sep 4, 2025 | 31.24 | 31.89 | 30.29 | 30.57 | - | -3.20% | 2,421,473 |
| Sep 3, 2025 | 31.66 | 32.30 | 30.80 | 31.58 | - | -0.03% | 2,595,840 |
| Sep 2, 2025 | 32.16 | 32.16 | 30.98 | 31.59 | - | -0.97% | 2,366,353 |
| Sep 1, 2025 | 31.20 | 32.15 | 31.10 | 31.90 | - | 1.88% | 2,288,292 |
| Aug 29, 2025 | 31.85 | 31.99 | 31.20 | 31.31 | - | -2.25% | 2,641,873 |
| Aug 28, 2025 | 32.78 | 32.96 | 31.04 | 32.03 | - | -3.35% | 5,051,957 |
| Aug 27, 2025 | 34.83 | 35.12 | 33.00 | 33.14 | - | -4.41% | 7,225,434 |
| Aug 26, 2025 | 33.43 | 34.68 | 33.00 | 34.67 | - | 4.15% | 8,376,090 |
| Aug 25, 2025 | 32.78 | 33.46 | 32.62 | 33.29 | - | 1.52% | 3,925,601 |
| Aug 22, 2025 | 32.94 | 33.04 | 32.58 | 32.79 | - | -0.46% | 2,646,100 |
| Aug 21, 2025 | 33.05 | 33.59 | 32.71 | 32.94 | - | -0.12% | 4,129,400 |
| Aug 20, 2025 | 33.00 | 33.05 | 32.54 | 32.98 | - | -0.48% | 2,345,800 |
| Aug 19, 2025 | 33.54 | 33.60 | 32.57 | 33.14 | - | -0.18% | 3,643,100 |
| Aug 18, 2025 | 32.64 | 33.40 | 32.26 | 33.20 | - | 3.04% | 4,896,913 |
| Aug 15, 2025 | 31.12 | 32.40 | 31.01 | 32.22 | - | 3.37% | 4,111,012 |
| Aug 14, 2025 | 31.92 | 31.95 | 31.12 | 31.17 | - | -2.26% | 3,136,900 |
| Aug 13, 2025 | 32.03 | 32.27 | 31.70 | 31.89 | - | -0.65% | 2,968,850 |
| Aug 12, 2025 | 32.53 | 33.04 | 31.90 | 32.10 | - | -0.83% | 4,063,478 |
| Aug 11, 2025 | 31.66 | 32.50 | 31.51 | 32.37 | - | 1.54% | 3,743,600 |
| Aug 8, 2025 | 31.49 | 32.09 | 31.24 | 31.88 | - | 1.27% | 3,570,373 |
| Aug 7, 2025 | 31.99 | 31.99 | 31.36 | 31.48 | - | -1.44% | 2,543,416 |
| Aug 6, 2025 | 32.20 | 32.25 | 31.70 | 31.94 | - | -0.84% | 3,002,600 |
| Aug 5, 2025 | 32.03 | 32.58 | 31.75 | 32.21 | - | 0.91% | 3,584,102 |
| Aug 4, 2025 | 31.85 | 32.10 | 31.39 | 31.92 | - | 0.31% | 2,491,267 |
| Aug 1, 2025 | 32.50 | 32.52 | 31.70 | 31.82 | - | -1.33% | 3,045,493 |
| Jul 31, 2025 | 33.02 | 33.07 | 32.06 | 32.25 | - | -1.68% | 3,274,099 |
| Jul 30, 2025 | 33.57 | 33.69 | 32.52 | 32.80 | - | -2.76% | 4,360,151 |
| Jul 29, 2025 | 33.81 | 33.93 | 33.26 | 33.73 | - | -0.50% | 4,055,521 |
| Jul 28, 2025 | 33.66 | 34.10 | 33.29 | 33.90 | - | 0.86% | 4,752,514 |
| Jul 25, 2025 | 35.05 | 35.39 | 33.11 | 33.61 | - | -3.97% | 7,370,005 |
| Jul 24, 2025 | 34.62 | 35.45 | 34.25 | 35.00 | - | -0.20% | 6,336,470 |
| Jul 23, 2025 | 37.00 | 37.11 | 34.35 | 35.07 | - | -7.69% | 10,105,433 |
| Jul 22, 2025 | 39.00 | 39.88 | 37.65 | 37.99 | - | -5.57% | 9,660,651 |
| Jul 21, 2025 | 39.07 | 40.44 | 37.08 | 40.23 | - | 0.05% | 12,163,477 |
| Jul 18, 2025 | 36.73 | 40.43 | 36.58 | 40.21 | - | 4.99% | 14,548,682 |
| Jul 17, 2025 | 39.32 | 41.10 | 37.79 | 38.30 | - | 0.31% | 14,362,567 |
| Jul 16, 2025 | 38.03 | 39.21 | 37.41 | 38.18 | - | -0.96% | 11,419,250 |
| Jul 15, 2025 | 40.63 | 40.84 | 37.92 | 38.55 | - | -8.50% | 16,498,759 |
| Jul 14, 2025 | 34.05 | 42.13 | 33.81 | 42.13 | - | 19.99% | 19,378,666 |
| Jul 11, 2025 | 34.75 | 37.30 | 34.00 | 35.11 | - | -1.90% | 12,892,827 |
| Jul 10, 2025 | 36.99 | 38.50 | 35.06 | 35.79 | - | -10.48% | 16,123,579 |