Xinling Electrical CO., LTD. (SHE:301388)
China · Delayed Price · Currency is CNY 25.06
-0.61 (-2.38%)
At close: Sep 30, 2026
SHE:301388 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.90 | 25.90 | 25.06 | 25.06 | 25.06 | -2.38% | 961,408 |
| Sep 29, 2026 | 25.20 | 25.83 | 25.00 | 25.67 | 25.67 | 1.14% | 1,100,450 |
| Sep 28, 2026 | 25.30 | 25.71 | 24.91 | 25.38 | 25.38 | -0.31% | 1,255,801 |
| Sep 24, 2026 | 25.18 | 25.67 | 24.85 | 25.46 | 25.46 | 1.11% | 1,260,101 |
| Sep 23, 2026 | 25.10 | 25.38 | 24.91 | 25.18 | 25.18 | 0.08% | 883,600 |
| Sep 22, 2026 | 24.99 | 25.46 | 24.90 | 25.16 | 25.16 | 0.36% | 1,138,334 |
| Sep 21, 2026 | 24.37 | 25.20 | 24.35 | 25.07 | 25.07 | 2.96% | 1,504,500 |
| Sep 18, 2026 | 24.53 | 24.85 | 24.26 | 24.35 | 24.35 | -0.20% | 1,003,300 |
| Sep 17, 2026 | 24.13 | 24.46 | 23.76 | 24.40 | 24.40 | 1.20% | 1,220,900 |
| Sep 16, 2026 | 23.75 | 24.39 | 23.44 | 24.11 | 24.11 | 1.22% | 1,144,300 |
| Sep 15, 2026 | 24.35 | 24.36 | 23.82 | 23.82 | 23.82 | -2.26% | 879,500 |
| Sep 14, 2026 | 23.86 | 24.60 | 23.80 | 24.37 | 24.37 | 1.16% | 1,204,900 |
| Sep 11, 2026 | 24.40 | 24.48 | 23.70 | 24.09 | 24.09 | -2.39% | 1,033,800 |
| Sep 10, 2026 | 25.24 | 25.24 | 24.68 | 24.68 | 24.68 | -1.87% | 773,965 |
| Sep 9, 2026 | 25.45 | 25.54 | 25.01 | 25.15 | 25.15 | -1.18% | 1,014,036 |
| Sep 8, 2026 | 25.88 | 25.89 | 25.29 | 25.45 | 25.45 | - | 1,432,200 |
| Sep 7, 2026 | 25.58 | 25.64 | 25.18 | 25.45 | 25.45 | -0.04% | 1,587,200 |
| Sep 4, 2026 | 25.42 | 25.99 | 25.35 | 25.46 | 25.46 | -0.20% | 1,483,300 |
| Sep 3, 2026 | 26.03 | 26.22 | 25.36 | 25.51 | 25.51 | -1.96% | 1,354,177 |
| Sep 2, 2026 | 26.04 | 26.57 | 25.61 | 26.02 | 26.02 | 0.58% | 2,007,118 |
| Sep 1, 2026 | 25.69 | 26.18 | 25.46 | 25.87 | 25.87 | 0.27% | 2,664,965 |
| Aug 31, 2026 | 24.45 | 26.50 | 24.29 | 25.80 | 25.80 | 5.56% | 3,697,434 |
| Aug 28, 2026 | 24.06 | 24.56 | 24.06 | 24.44 | 24.44 | 1.12% | 672,500 |
| Aug 27, 2026 | 24.24 | 24.39 | 23.88 | 24.17 | 24.17 | -0.90% | 816,400 |
| Aug 26, 2026 | 24.40 | 24.55 | 24.11 | 24.39 | 24.39 | -0.04% | 839,400 |
| Aug 25, 2026 | 23.34 | 24.49 | 23.34 | 24.40 | 24.40 | 2.91% | 878,658 |
| Aug 24, 2026 | 23.96 | 24.08 | 23.43 | 23.71 | 23.71 | -0.42% | 962,592 |
| Aug 21, 2026 | 23.80 | 24.08 | 23.44 | 23.81 | 23.81 | -0.96% | 666,289 |
| Aug 20, 2026 | 23.44 | 24.18 | 23.44 | 24.04 | 24.04 | 2.74% | 889,837 |
| Aug 19, 2026 | 24.10 | 24.35 | 23.27 | 23.40 | 23.40 | -3.47% | 863,700 |
| Aug 18, 2026 | 24.69 | 24.69 | 23.93 | 24.24 | 24.24 | -0.90% | 684,100 |
| Aug 17, 2026 | 24.15 | 24.50 | 23.79 | 24.46 | 24.46 | 1.58% | 698,700 |
| Aug 14, 2026 | 24.23 | 24.26 | 23.75 | 24.08 | 24.08 | -0.33% | 987,400 |
| Aug 13, 2026 | 24.52 | 24.83 | 24.15 | 24.16 | 24.16 | -1.39% | 1,052,500 |
| Aug 12, 2026 | 23.90 | 24.80 | 23.71 | 24.50 | 24.50 | 2.42% | 1,340,800 |
| Aug 11, 2026 | 23.81 | 24.09 | 23.50 | 23.92 | 23.92 | -0.17% | 1,097,400 |
| Aug 10, 2026 | 23.50 | 23.99 | 23.16 | 23.96 | 23.96 | 2.04% | 1,115,400 |
| Aug 7, 2026 | 23.80 | 23.80 | 23.01 | 23.48 | 23.48 | -0.76% | 1,007,600 |
| Aug 6, 2026 | 23.77 | 23.82 | 23.21 | 23.66 | 23.66 | -0.71% | 1,091,700 |
| Aug 5, 2026 | 23.57 | 24.01 | 23.43 | 23.83 | 23.83 | 1.02% | 1,690,600 |
| Aug 4, 2026 | 23.15 | 23.62 | 23.15 | 23.59 | 23.59 | 1.99% | 1,660,000 |
| Aug 3, 2026 | 21.94 | 23.25 | 21.94 | 23.13 | 23.13 | 4.90% | 2,008,400 |
| Jul 31, 2026 | 21.51 | 22.12 | 21.51 | 22.05 | 22.05 | 3.52% | 1,305,412 |
| Jul 30, 2026 | 21.74 | 22.07 | 21.16 | 21.30 | 21.30 | -2.56% | 1,205,800 |
| Jul 29, 2026 | 21.67 | 22.06 | 21.34 | 21.86 | 21.86 | 1.30% | 1,248,400 |
| Jul 28, 2026 | 21.55 | 22.05 | 21.38 | 21.58 | 21.58 | -0.78% | 1,004,912 |
| Jul 27, 2026 | 21.01 | 21.88 | 20.71 | 21.75 | 21.75 | 3.42% | 1,350,900 |
| Jul 24, 2026 | 21.57 | 21.68 | 20.90 | 21.03 | 21.03 | -2.77% | 1,193,542 |
| Jul 23, 2026 | 20.15 | 21.77 | 20.15 | 21.63 | 21.63 | 5.62% | 2,129,700 |
| Jul 22, 2026 | 20.99 | 21.01 | 20.20 | 20.48 | 20.48 | -1.30% | 1,499,739 |