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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	26.68	27.51	27.51	27.68	26.59	46.32M
September 04, 2025	27.69	26.77	26.77	28.68	26.32	59.17M
September 03, 2025	29.01	27.46	27.46	29.31	27.4	69.98M
September 02, 2025	30.91	29	29	30.92	28.76	98.98M
September 01, 2025	30.6	31.26	31.26	32.5	29.9	106.88M
August 29, 2025	29.36	29.95	29.95	31	28.72	120.19M
August 28, 2025	27.81	29.08	29.08	29.49	27.81	123.74M
August 27, 2025	27.66	27.54	27.54	28.98	27.53	93.2M
August 26, 2025	27.76	28.12	28.12	29.94	27.68	106.06M
August 25, 2025	27.53	27.99	27.99	28.57	26.88	111.73M
August 22, 2025	27.18	26.88	26.88	28.25	26.7	110.37M
August 21, 2025	28.71	27.24	27.24	30.02	27.03	177.64M
August 20, 2025	27.25	28.4	28.4	28.4	27.21	66.46M
August 19, 2025	23.5	25.82	25.82	25.82	23.03	113.9M
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

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