Skip to main content
logo
PXI Auto Components (Suzhou) Co., Ltd (SHE:301560)
China flag China · Delayed Price · Currency is CNY
37.86
+3.98 (11.75%)
Sep 30, 2026, 4:00 PM EDT

SHE:301560 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202634.4539.0034.4237.8637.8611.75%16,020,984
Sep 29, 202628.9133.8828.1333.8833.8820.01%14,237,697
Sep 28, 202629.9530.0027.0228.2328.23-3.39%10,479,129
Sep 24, 202626.0831.6025.8729.2229.2210.98%14,006,074
Sep 23, 202624.9626.9324.9526.3326.337.03%6,571,766
Sep 22, 202624.4325.0024.3024.6024.600.99%1,932,499
Sep 21, 202623.8224.5423.6024.3624.362.78%1,590,544
Sep 18, 202623.1323.8823.1323.7023.702.33%1,925,205
Sep 17, 202622.3023.3222.0723.1623.162.84%1,868,084
Sep 16, 202622.3522.7322.0522.5222.520.31%1,461,600
Sep 15, 202622.9523.2322.4522.4522.45-2.09%1,625,500
Sep 14, 202622.6623.3722.4922.9322.931.19%1,292,700
Sep 11, 202623.5123.5122.3122.6622.66-4.10%1,601,889
Sep 10, 202623.8524.0023.6123.6323.63-1.95%1,200,420
Sep 9, 202624.9024.9123.9724.1024.10-2.11%1,968,800
Sep 8, 202624.4424.8024.1324.6224.620.29%2,066,300
Sep 7, 202624.6524.9424.2924.5524.55-0.97%2,794,584
Sep 4, 202625.2125.8524.6524.7924.79-1.70%4,755,000
Sep 3, 202624.3725.9823.9125.2225.223.70%5,665,949
Sep 2, 202623.4624.8823.1924.3224.323.18%2,620,497
Sep 1, 202623.8523.8523.2023.5723.57-0.46%1,824,700
Aug 31, 202623.0123.9522.8123.6823.682.60%1,560,893
Aug 28, 202622.7423.4622.7423.0823.080.39%1,560,689
Aug 27, 202622.3223.1522.3222.9922.991.14%1,464,789
Aug 26, 202623.0323.2922.5022.7322.73-1.30%1,162,300
Aug 25, 202622.3223.1622.0123.0323.033.27%1,253,140
Aug 24, 202622.6522.9822.0222.3022.30-1.50%1,242,700
Aug 21, 202622.4922.7421.8822.6422.640.13%1,146,308
Aug 20, 202622.5722.8422.1122.6122.610.94%1,455,760
Aug 19, 202623.6623.7222.2322.4022.40-6.28%1,740,700
Aug 18, 202623.8024.0023.4223.9023.900.08%1,249,616
Aug 17, 202623.9624.0823.5723.8823.880.63%1,695,162
Aug 14, 202623.6423.9623.5023.7323.73-0.38%1,302,203
Aug 13, 202624.5424.5523.8123.8223.82-1.69%1,380,789
Aug 12, 202623.9024.3823.9024.2324.231.17%1,175,071
Aug 11, 202623.8624.4023.3523.9523.95-0.62%1,617,157
Aug 10, 202623.5924.1823.0924.1024.103.04%1,702,372
Aug 7, 202623.2823.4922.8023.3923.390.34%1,301,460
Aug 6, 202623.2123.6122.7823.3123.31-0.26%1,868,200
Aug 5, 202623.4823.9523.0423.3723.37-0.13%2,340,803
Aug 4, 202623.0623.7322.6323.4023.401.92%1,789,500
Aug 3, 202622.2223.0922.2122.9622.962.96%1,514,003
Jul 31, 202621.9022.6521.9022.3022.302.67%1,341,484
Jul 30, 202622.1522.8021.6321.7221.72-3.04%1,337,523
Jul 29, 202621.9422.4921.5022.4022.402.56%1,352,170
Jul 28, 202622.3822.6521.8021.8421.84-2.37%1,150,900
Jul 27, 202621.8122.5121.7422.3722.371.50%1,206,632
Jul 24, 202621.8822.6021.7222.0422.04-0.99%1,359,334
Jul 23, 202621.0522.3320.8822.2622.265.75%1,478,275
Jul 22, 202621.1321.6820.8021.0521.05-1.13%1,710,500