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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.65	17.58	17.58	17.97	16.48	11.25M
December 03, 2025	16.91	16.61	16.61	17.04	16.51	3.78M
December 02, 2025	17.4	16.96	16.96	17.44	16.95	2.79M
December 01, 2025	17.41	17.35	17.35	17.53	17.28	3.55M
November 28, 2025	17.19	17.44	17.44	17.47	17.08	2.76M
November 27, 2025	17	17.15	17.15	17.27	16.88	2.24M
November 26, 2025	17.18	17	17	17.3	16.99	2.18M
November 25, 2025	17.42	17.21	17.21	17.44	17.16	2.78M
November 24, 2025	16.83	17.18	17.18	17.22	16.83	2.67M
November 21, 2025	17.1	16.78	16.78	17.3	16.61	3.89M
November 20, 2025	17.41	17.32	17.32	17.64	17.21	2.03M
November 19, 2025	17.7	17.31	17.31	17.77	17.31	2.65M
November 18, 2025	17.98	17.7	17.7	17.98	17.66	2.83M
November 17, 2025	17.95	18.04	18.04	18.2	17.86	2.24M
November 14, 2025	17.85	17.95	17.95	18.25	17.81	3.21M
November 13, 2025	18.14	18.19	18.19	18.39	17.92	3.62M
November 12, 2025	18.59	18.15	18.15	18.59	18.14	3.05M
November 11, 2025	18.4	18.56	18.56	18.63	18.38	3.71M
November 10, 2025	18.42	18.45	18.45	18.51	18.21	3.87M
November 07, 2025	18.97	18.4	18.4	18.99	18.4	6.99M
November 06, 2025	19.51	19	19	20.07	18.91	11.81M
November 05, 2025	18.26	18.49	18.49	18.85	18.21	2.5M
November 04, 2025	18.98	18.46	18.46	18.98	18.35	3.26M
November 03, 2025	18.71	19.01	19.01	19.08	18.47	4.55M
October 31, 2025	18.67	18.69	18.69	18.93	18.61	3.61M
October 30, 2025	19.4	18.67	18.67	19.46	18.65	7.28M
October 29, 2025	19.25	19.46	19.46	19.57	19.2	6.26M
October 28, 2025	18.74	19.45	19.45	19.68	18.68	10.74M
October 27, 2025	18.96	18.9	18.9	19.05	18.57	5.49M
October 24, 2025	18.27	18.66	18.66	18.74	18.27	5.14M
October 23, 2025	18.31	18.25	18.25	18.61	18.07	3.54M
October 22, 2025	18.42	18.37	18.37	18.77	18.3	3.36M
October 21, 2025	18.37	18.42	18.42	18.52	18.25	3.07M
October 20, 2025	18.49	18.36	18.36	18.54	18.2	2.92M
October 17, 2025	18.47	18.14	18.14	18.73	18	4.45M
October 16, 2025	18.78	18.47	18.47	18.82	18.38	3.12M
October 15, 2025	18.28	18.8	18.8	18.8	18.1	4.82M
October 14, 2025	18.67	18.26	18.26	18.94	18.19	4.98M
October 13, 2025	18.12	18.64	18.64	18.81	17.58	5.03M
October 10, 2025	18.8	18.81	18.81	19.24	18.78	4.92M
October 09, 2025	19.2	18.79	18.79	19.27	18.76	6.41M
September 30, 2025	19.12	19.1	19.1	19.45	19.07	4.24M
September 29, 2025	19.23	19.09	19.09	19.39	18.82	5.38M
September 26, 2025	19.42	19.23	19.23	19.89	19.23	4.54M
September 25, 2025	19.7	19.4	19.4	19.98	19.39	5.27M
September 24, 2025	19.52	19.82	19.82	19.87	19.39	4.02M
September 23, 2025	19.76	19.69	19.69	19.88	19.2	6.48M
September 22, 2025	20.2	19.89	19.89	20.32	19.68	5.75M
September 19, 2025	20.15	20.35	20.35	20.5	20	6.98M
September 18, 2025	20.71	20.37	20.37	21.21	20.07	11.86M
September 17, 2025	20.09	20.78	20.78	21.02	20.09	11.61M
September 16, 2025	19.81	20.6	20.6	20.84	19.8	11.41M
September 15, 2025	19.6	19.82	19.82	20.29	19.51	7.93M
September 12, 2025	20.15	19.71	19.71	20.22	19.7	8.18M
September 11, 2025	19.9	20.14	20.14	20.18	19.48	9.24M
September 10, 2025	20.41	20	20	20.7	19.88	14.13M
September 09, 2025	19.46	20.86	20.86	21.2	19.4	21.73M
September 08, 2025	19.05	19.53	19.53	19.67	19.05	6.21M
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

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