Zhejiang Xinxing Tools Co., Ltd. (SHE:301677)
China · Delayed Price · Currency is CNY 52.12
-2.11 (-3.89%)
At close: Oct 9, 2026
Zhejiang Xinxing Tools Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 53.23 | 53.45 | 50.78 | 52.12 | 52.12 | -3.89% | 4,376,092 |
| Oct 8, 2026 | 50.00 | 55.51 | 49.90 | 54.23 | 54.23 | 6.71% | 5,861,327 |
| Sep 30, 2026 | 51.97 | 54.30 | 50.55 | 50.82 | 50.82 | -2.21% | 2,903,218 |
| Sep 29, 2026 | 53.00 | 53.88 | 51.96 | 51.97 | 51.97 | -4.15% | 3,310,614 |
| Sep 28, 2026 | 52.77 | 54.43 | 50.10 | 54.22 | 54.22 | 2.30% | 5,338,259 |
| Sep 24, 2026 | 50.81 | 53.73 | 50.69 | 53.00 | 53.00 | 3.41% | 4,896,377 |
| Sep 23, 2026 | 51.13 | 51.92 | 50.81 | 51.25 | 51.25 | 0.06% | 1,668,359 |
| Sep 22, 2026 | 52.23 | 52.40 | 51.07 | 51.22 | 51.22 | -2.03% | 2,811,165 |
| Sep 21, 2026 | 52.25 | 53.18 | 51.70 | 52.28 | 52.28 | -2.01% | 3,845,939 |
| Sep 18, 2026 | 50.22 | 54.04 | 49.58 | 53.35 | 53.35 | 5.98% | 5,714,319 |
| Sep 17, 2026 | 49.00 | 51.80 | 48.49 | 50.34 | 50.34 | 2.73% | 2,935,150 |
| Sep 16, 2026 | 48.38 | 49.43 | 48.30 | 49.00 | 49.00 | 0.82% | 987,456 |
| Sep 15, 2026 | 49.18 | 49.48 | 48.60 | 48.60 | 48.60 | -1.22% | 971,047 |
| Sep 14, 2026 | 47.54 | 49.73 | 47.30 | 49.20 | 49.20 | 2.93% | 1,771,660 |
| Sep 11, 2026 | 49.10 | 49.48 | 47.60 | 47.80 | 47.80 | -4.04% | 1,751,676 |
| Sep 10, 2026 | 51.24 | 51.24 | 49.80 | 49.81 | 49.81 | -3.09% | 1,718,813 |
| Sep 9, 2026 | 52.01 | 52.39 | 51.36 | 51.40 | 51.40 | -1.68% | 1,553,182 |
| Sep 8, 2026 | 53.22 | 53.22 | 52.25 | 52.28 | 52.28 | -1.84% | 1,897,329 |
| Sep 7, 2026 | 52.53 | 53.86 | 52.53 | 53.26 | 53.26 | 0.47% | 1,446,531 |
| Sep 4, 2026 | 53.46 | 53.95 | 53.00 | 53.01 | 53.01 | -1.83% | 2,240,560 |
| Sep 3, 2026 | 53.24 | 55.08 | 52.34 | 54.00 | 54.00 | 1.43% | 3,583,603 |
| Sep 2, 2026 | 53.12 | 53.78 | 52.77 | 53.24 | 53.24 | -0.97% | 1,620,713 |
| Sep 1, 2026 | 54.17 | 54.55 | 53.75 | 53.76 | 53.76 | -1.50% | 2,125,856 |
| Aug 31, 2026 | 55.05 | 55.96 | 54.11 | 54.58 | 54.58 | -2.93% | 3,039,668 |
| Aug 28, 2026 | 54.95 | 57.38 | 53.87 | 56.23 | 56.23 | 2.40% | 5,145,990 |
| Aug 27, 2026 | 54.17 | 54.97 | 53.88 | 54.91 | 54.91 | 0.96% | 2,579,552 |
| Aug 26, 2026 | 53.85 | 54.60 | 53.38 | 54.39 | 54.39 | 0.68% | 2,305,556 |
| Aug 25, 2026 | 53.30 | 54.19 | 52.84 | 54.02 | 54.02 | -0.11% | 1,683,210 |
| Aug 24, 2026 | 54.80 | 54.85 | 52.52 | 54.08 | 54.08 | -1.73% | 3,266,452 |
| Aug 21, 2026 | 55.00 | 55.58 | 54.23 | 55.03 | 55.03 | -0.76% | 2,265,110 |
| Aug 20, 2026 | 56.30 | 56.50 | 55.05 | 55.45 | 55.45 | -1.68% | 2,824,427 |
| Aug 19, 2026 | 60.38 | 60.69 | 56.09 | 56.40 | 56.40 | -7.77% | 4,811,072 |
| Aug 18, 2026 | 61.29 | 61.53 | 60.06 | 61.15 | 61.15 | -0.70% | 3,420,273 |
| Aug 17, 2026 | 59.00 | 61.99 | 58.58 | 61.58 | 61.58 | 3.39% | 4,842,324 |
| Aug 14, 2026 | 60.72 | 61.47 | 58.90 | 59.56 | 59.56 | -2.79% | 5,080,983 |
| Aug 13, 2026 | 62.10 | 63.80 | 61.21 | 61.27 | 61.27 | -1.16% | 5,520,408 |
| Aug 12, 2026 | 61.76 | 62.90 | 60.26 | 61.99 | 61.99 | -0.63% | 4,571,377 |
| Aug 11, 2026 | 62.58 | 65.00 | 61.60 | 62.38 | 62.38 | -1.92% | 5,581,326 |
| Aug 10, 2026 | 62.62 | 65.58 | 62.62 | 63.60 | 63.60 | 1.58% | 6,797,278 |
| Aug 7, 2026 | 61.68 | 63.52 | 61.58 | 62.61 | 62.61 | -2.43% | 6,834,889 |
| Aug 6, 2026 | 67.05 | 67.09 | 63.88 | 64.17 | 64.17 | -7.83% | 10,036,738 |
| Aug 5, 2026 | 67.81 | 72.19 | 66.81 | 69.62 | 69.62 | -0.91% | 10,731,415 |
| Aug 4, 2026 | 68.99 | 74.66 | 66.03 | 70.26 | 70.26 | -1.35% | 11,062,631 |
| Aug 3, 2026 | 75.00 | 78.99 | 70.60 | 71.22 | 71.22 | -19.09% | 12,827,616 |
| Jul 31, 2026 | 99.00 | 110.00 | 85.28 | 88.02 | 88.02 | 6.82% | 15,722,222 |