Yunnan Lincang Xinyuan Germanium Industry Co.,LTD - 002428.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25.81	26.83	26.83	27.19	25.08	73.13M
December 04, 2025	25.91	25.17	25.17	25.91	24.7	35.25M
December 03, 2025	25.75	26.2	26.2	27.02	25.62	49.43M
December 02, 2025	25.69	25.79	25.79	26.07	25.3	22.01M
December 01, 2025	26.3	26.03	26.03	26.74	25.91	33.83M
November 28, 2025	25.91	26.07	26.07	26.87	25.88	34.08M
November 27, 2025	25.27	26.01	26.01	27.25	24.76	58.62M
November 26, 2025	24.8	25.03	25.03	25.48	24.44	20.84M
November 25, 2025	24.89	24.81	24.81	25.16	24.62	18.13M
November 24, 2025	25	24.7	24.7	25.17	24.03	21.48M
November 21, 2025	26	25	25	26.02	25	33.81M
November 20, 2025	27.11	26.52	26.52	27.45	26.4	38.57M
November 19, 2025	26.65	27.59	27.59	28.06	25.96	53.08M
November 18, 2025	26.89	26.62	26.62	27.77	26.28	32.76M
November 17, 2025	26.02	26.78	26.78	27.2	25.81	33.4M
November 14, 2025	26.46	26.02	26.02	26.5	26.01	18.68M
November 13, 2025	26.06	26.7	26.7	26.95	25.96	23.8M
November 12, 2025	26.39	26.13	26.13	26.56	25.9	20.51M
November 11, 2025	26.67	26.65	26.65	27.35	26.58	25.86M
November 10, 2025	27.57	26.65	26.65	28.09	26.45	36.66M
November 07, 2025	28.69	26.82	26.82	28.69	26.56	60.51M
November 06, 2025	27.1	28.98	28.98	29.3	27.1	69.04M
November 05, 2025	25.58	27.06	27.06	27.22	25.45	38.84M
November 04, 2025	27.1	25.91	25.91	27.22	25.73	36.96M
November 03, 2025	28.18	27.31	27.31	28.93	26.5	39.6M
October 31, 2025	28.55	27.93	27.93	28.89	27.81	45.7M
October 30, 2025	29.45	29.57	29.57	30.35	29.33	57.14M
October 29, 2025	27.99	29.45	29.45	29.56	27.86	54.4M
October 28, 2025	26.9	27.96	27.96	28.3	26.71	38.81M
October 27, 2025	26.83	27.03	27.03	27.4	26.8	22.71M
October 24, 2025	25.82	26.59	26.59	26.62	25.79	22.77M
October 23, 2025	28	25.67	25.67	28	25.05	24.73M
October 22, 2025	26.36	26.08	26.08	26.5	25.83	20.48M
October 21, 2025	26.5	26.84	26.84	26.9	26.32	18.03M
October 20, 2025	26.99	26.35	26.35	27.22	26.13	23.9M
October 17, 2025	28	26.82	26.82	28.46	26.58	31.15M
October 16, 2025	28.05	28.05	28.05	28.48	27.88	20.99M
October 15, 2025	28.66	28.33	28.33	28.95	27.77	37.65M
October 14, 2025	30.7	28.8	28.8	30.7	28.65	73.46M
October 13, 2025	27.78	30.63	30.63	30.65	27.5	90.67M
October 10, 2025	29.57	28.46	28.46	29.73	28.21	42.03M
October 09, 2025	29.8	29.55	29.55	29.9	29	57.52M
September 30, 2025	28.25	28.9	28.9	29.45	28	52.1M
September 29, 2025	27.52	28	28	28.17	27.37	27.2M
September 26, 2025	28.61	27.52	27.52	28.94	27.5	34.22M
September 25, 2025	28.57	28.51	28.51	28.99	28.22	36.82M
September 24, 2025	27.31	28.56	28.56	28.88	27.3	48.46M
September 23, 2025	28.89	27.73	27.73	29.3	27.02	49.23M
September 22, 2025	28.32	29.17	29.17	29.58	28.28	56.92M
September 19, 2025	27.68	28.11	28.11	28.44	27.5	40.96M
September 18, 2025	28.65	27.85	27.85	28.83	27.58	61.59M
September 17, 2025	28.4	29.14	29.14	29.44	27.9	48.87M
September 16, 2025	29.37	28.45	28.45	29.44	27.78	55.08M
September 15, 2025	29.65	29.17	29.17	30.43	28.86	54.91M
September 12, 2025	28.09	29.76	29.76	30.3	27.85	87.25M
September 11, 2025	27.15	28.09	28.09	28.14	26.85	44.95M
September 10, 2025	27.39	27.35	27.35	27.97	27	33.53M
September 09, 2025	27.8	27.68	27.68	28.81	27.25	54.24M
September 08, 2025	27.72	28.02	28.02	28.38	27.43	48.83M
September 05, 2025	26.68	27.51	27.51	27.68	26.59	46.32M

Yunnan Lincang Xinyuan Germanium Industry Co.,LTD (002428.SZ) SHZ