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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	23.26	23.47	23.47	23.76	22.85	50.93M
August 15, 2025	22.7	23.26	23.26	23.44	22.69	39.24M
August 14, 2025	23.19	22.92	22.92	23.58	22.79	48.09M
August 13, 2025	22.27	23.28	23.28	23.38	22.25	58.14M
August 12, 2025	22.61	22.3	22.3	22.61	22.01	30.42M
August 11, 2025	22.97	22.61	22.61	23.1	22.48	38.81M
August 08, 2025	22.18	22.87	22.87	23.63	22.08	65.17M
August 07, 2025	21.74	22.38	22.38	22.58	21.25	64.66M
August 06, 2025	21.7	21.74	21.74	21.89	21.54	35.01M
August 05, 2025	21.79	21.65	21.65	22	21.59	38.13M
August 04, 2025	21.61	21.65	21.65	21.83	21.49	30.91M
August 01, 2025	22.5	21.81	21.81	22.59	21.78	53.16M
July 31, 2025	23.9	22.43	22.43	24	22.35	89.58M
July 30, 2025	25.12	24	24	25.46	23.69	119.24M
July 29, 2025	22.97	24.99	24.99	24.99	22.73	84.54M
July 28, 2025	22	22.72	22.72	23.05	21.71	69.22M
July 25, 2025	21.59	21.99	21.99	22.22	21.23	60.66M
July 24, 2025	20.5	21.6	21.6	21.99	20.45	63.87M
July 23, 2025	21	20.55	20.55	21	20.51	31.2M
July 22, 2025	20.4	20.98	20.98	21.08	20.31	46.26M
July 21, 2025	20.59	20.5	20.5	20.62	20.23	27.17M
July 18, 2025	20.05	20.37	20.37	20.53	20.02	33.86M
July 17, 2025	19.96	20.09	20.09	20.15	19.82	20.03M
July 16, 2025	20.25	20.09	20.09	20.68	20.05	31.85M
July 15, 2025	20.18	19.99	19.99	20.51	19.8	27.51M
July 14, 2025	20.23	20.21	20.21	20.59	20.17	36.79M
July 11, 2025	19.66	20.48	20.48	21.25	19.55	73.91M
July 10, 2025	19.35	19.35	19.35	19.55	19.26	16.74M
July 09, 2025	19.78	19.26	19.26	19.78	19.23	17.3M
July 08, 2025	19.34	19.5	19.5	19.55	19.32	14.56M
July 07, 2025	19.54	19.34	19.34	19.54	19.31	12.05M
July 04, 2025	19.88	19.53	19.53	19.88	19.47	15.08M
July 03, 2025	20	19.88	19.88	20.15	19.62	19.23M
July 02, 2025	20.26	20.01	20.01	20.29	19.91	25.14M
July 01, 2025	19.88	20.29	20.29	20.49	19.61	47.93M
June 30, 2025	18.76	19.9	19.9	20.2	18.67	52.79M
June 27, 2025	18.63	18.71	18.71	18.94	18.6	15.01M
June 26, 2025	18.7	18.48	18.48	18.8	18.46	11.14M
June 25, 2025	18.48	18.7	18.7	18.72	18.41	10.95M
June 24, 2025	18.32	18.54	18.54	18.55	18.24	10.25M
June 23, 2025	17.91	18.32	18.32	18.35	17.88	8.94M
June 20, 2025	18.27	18.1	18.1	18.36	18.07	8.72M
June 19, 2025	18.7	18.24	18.24	18.8	18.17	13.94M
June 18, 2025	19	18.82	18.79	19.06	18.71	10.3M
June 17, 2025	19.04	19.07	19.04	19.33	18.95	12.76M
June 16, 2025	18.93	19.04	19.01	19.35	18.85	12.97M
June 13, 2025	19.1	19.01	18.98	19.18	18.85	15.15M
June 12, 2025	19.6	19.25	19.22	19.61	19.1	18.46M
June 11, 2025	18.98	19.43	19.4	19.55	18.9	31.07M
June 10, 2025	19.06	18.97	18.94	19.32	18.81	17.26M
June 09, 2025	19.08	19.05	19.02	19.2	18.88	15.12M
June 06, 2025	19.05	18.9	18.87	19.21	18.88	12.31M
June 05, 2025	18.83	18.98	18.95	19.09	18.78	17.32M
June 04, 2025	18.59	18.83	18.8	19.06	18.54	17.52M
June 03, 2025	18.1	18.54	18.54	18.63	18.09	15.41M
May 30, 2025	18.32	18.1	18.1	18.32	18.03	8.69M
May 29, 2025	18.08	18.38	18.38	18.45	18.06	12.51M
May 28, 2025	18.06	18.04	18.04	18.22	17.95	10.31M
May 27, 2025	18.47	18.11	18.11	18.49	18.04	12.32M
May 26, 2025	18.36	18.5	18.5	18.58	18.32	9M

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