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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.04	37.04	37.04	38.5	36.42	83.31M
January 13, 2026	40	37.83	37.83	40.05	37.37	100.39M
January 12, 2026	40.52	41	41	42.11	38.24	148.02M
January 09, 2026	35.42	38.92	38.92	38.92	35.42	107.42M
January 08, 2026	33.5	35.38	35.38	36.41	33.5	110.4M
January 07, 2026	32.73	33.1	33.1	34.17	31.78	85.3M
January 06, 2026	31.56	31.94	31.94	33.08	31	57.12M
January 05, 2026	32	30.94	30.94	32.16	30.58	54.28M
December 31, 2025	30.3	31.75	31.75	32.16	30.3	51.63M
December 30, 2025	30.7	30.09	30.09	31	29.94	52.33M
December 29, 2025	30.63	31.2	31.2	32.33	30.4	53.04M
December 26, 2025	30.84	30.87	30.87	31.42	30.18	47.24M
December 25, 2025	30.29	30.95	30.95	31.73	30.1	52.93M
December 24, 2025	30.11	30.35	30.35	30.79	29.8	53.99M
December 23, 2025	28.91	30.53	30.53	31.35	28.83	84.33M
December 22, 2025	27.56	29.09	29.09	29.82	27.2	86.38M
December 19, 2025	27.42	27.11	27.11	28.12	26.94	31.64M
December 18, 2025	26.93	27.23	27.23	28.15	26.8	36.92M
December 17, 2025	26.76	27.42	27.42	27.56	26.58	36.49M
December 16, 2025	27.84	26.53	26.53	27.9	26.16	45.77M
December 15, 2025	28.76	28.01	28.01	29.04	27.97	48.69M
December 12, 2025	30.91	29.08	29.08	31.24	28.78	84.06M
December 11, 2025	30.2	30.92	30.92	32.42	29.6	112.84M
December 10, 2025	29.68	29.48	29.48	30.5	28.92	103.38M
December 09, 2025	27.02	27.73	27.73	28.5	27.02	48.99M
December 08, 2025	27.33	27.17	27.17	27.99	27.1	51.4M
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

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