Chengdu Xiling Power Science & Technology Incorporated Company - 300733.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	19.14	19.19	19.19	19.31	18.88	7.69M
September 04, 2025	19.56	19.14	19.14	19.78	18.75	7.46M
September 03, 2025	20.3	19.53	19.53	20.46	19.42	8.45M
September 02, 2025	20.7	20.31	20.31	20.79	19.88	10.32M
September 01, 2025	20.6	20.87	20.87	20.92	20.22	9.98M
August 29, 2025	20.56	20.67	20.67	20.92	20.13	12.76M
August 28, 2025	21.26	20.6	20.6	21.5	19.73	20.24M
August 27, 2025	21.65	21.51	21.51	21.92	21.15	17.18M
August 26, 2025	21.91	21.5	21.5	21.96	21.45	13.33M
August 25, 2025	21.44	21.95	21.95	21.97	21.11	18.36M
August 22, 2025	21.23	21.44	21.44	21.49	21	12.56M
August 21, 2025	21.93	21.27	21.27	22.02	20.98	16.63M
August 20, 2025	22.3	21.92	21.92	22.42	21.7	15.98M
August 19, 2025	22.2	22.58	22.58	22.99	21.5	30.35M
August 18, 2025	21.88	22.15	22.15	22.32	21.8	18.9M
August 15, 2025	21.88	21.89	21.89	22.12	21.58	18.58M
August 14, 2025	22.42	21.86	21.86	22.76	21.8	17.49M
August 13, 2025	22.67	22.67	22.67	22.93	22.2	16.34M
August 12, 2025	23	22.85	22.85	23.33	22.41	16.98M
August 11, 2025	23.5	23	23	23.9	22.68	22.27M
August 08, 2025	24.8	23.45	23.45	24.8	23.2	27.49M
August 07, 2025	23.1	25.2	25.2	25.98	22.07	41.7M
August 06, 2025	23.08	23.53	23.53	24.32	22.85	30.74M
August 05, 2025	23.89	23.94	23.94	24.88	22.75	41.69M
August 04, 2025	21.28	23.3	23.3	24.35	21.21	44.96M
August 01, 2025	22.08	21.48	21.48	23.7	20.8	53.42M
July 31, 2025	17.19	20.71	20.71	20.71	17.18	35.63M
July 30, 2025	18.04	17.26	17.26	18.14	17.01	8.79M
July 29, 2025	17.78	18.14	18.14	18.21	17.6	6.42M
July 28, 2025	17.54	17.81	17.81	17.98	17.41	4.27M
July 25, 2025	17.63	17.52	17.52	17.72	17.41	4M
July 24, 2025	17.88	17.71	17.71	17.95	17.31	6.96M
July 23, 2025	18.06	17.77	17.77	18.1	17.67	4.94M
July 22, 2025	18.26	18.1	18.1	18.6	17.96	5.79M
July 21, 2025	17.97	18.26	18.26	18.31	17.76	5.21M
July 18, 2025	17.9	17.88	17.88	18.05	17.75	4.28M
July 17, 2025	17.7	17.96	17.96	18.08	17.6	5.15M
July 16, 2025	17.56	17.7	17.7	17.89	17.42	5.07M
July 15, 2025	17.97	17.56	17.56	18.15	17.36	5.79M
July 14, 2025	17.99	17.83	17.83	17.99	17.6	3.82M
July 11, 2025	17.79	17.92	17.92	18.18	17.63	4.58M
July 10, 2025	18.04	17.86	17.86	18.15	17.55	4.86M
July 09, 2025	18.22	18.14	18.14	18.51	18.1	6.98M
July 08, 2025	17.6	18.4	18.4	18.68	17.6	10.14M
July 07, 2025	17.31	17.66	17.66	17.69	17.1	5.22M
July 04, 2025	17.25	17.24	17.24	17.59	17	4.91M
July 03, 2025	17.39	17.28	17.23	17.64	17.19	3.84M
July 02, 2025	17.6	17.39	17.34	17.67	17.33	4.32M
July 01, 2025	17.64	17.71	17.66	17.84	17.36	6.19M
June 30, 2025	16.9	17.73	17.68	18.14	16.82	10.75M
June 27, 2025	17.18	16.97	16.92	17.25	16.86	4.02M
June 26, 2025	17.1	17.13	17.08	17.42	17.04	6.41M
June 25, 2025	16.7	17.14	17.09	17.23	16.7	7.74M
June 24, 2025	16.07	16.68	16.63	16.94	15.8	7.9M
June 23, 2025	15.63	15.76	15.71	15.85	15.5	4.47M
June 20, 2025	16.87	15.77	15.77	16.87	15.72	3.3M
June 19, 2025	16.3	16.09	16.09	16.51	16.05	3.07M
June 18, 2025	16.39	16.35	16.35	16.56	16.23	2.85M
June 17, 2025	16.45	16.53	16.53	16.55	16.13	4.24M
June 16, 2025	16.1	16.5	16.5	16.56	16.06	5.1M

Chengdu Xiling Power Science & Technology Incorporated Company (300733.SZ) SHZ