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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.33	18.38	18.38	18.54	18.3	2.91M
February 12, 2026	18.09	18.39	18.39	18.55	18.09	4.16M
February 11, 2026	17.99	18.08	18.08	18.15	17.81	3.1M
February 10, 2026	17.83	17.99	17.99	18.05	17.7	3.24M
February 09, 2026	17.74	17.75	17.75	17.82	17.64	2.82M
February 06, 2026	17.69	17.5	17.5	17.8	17.46	4.67M
February 05, 2026	18.31	17.79	17.79	18.31	17.75	3.6M
February 04, 2026	18.1	18.34	18.34	18.66	17.98	3.79M
February 03, 2026	17.95	18.2	18.2	18.28	17.76	3.52M
February 02, 2026	17.8	17.72	17.72	18.06	17.63	2.56M
January 30, 2026	17.63	17.77	17.77	17.93	17.47	3.39M
January 29, 2026	17.85	17.75	17.75	18.2	17.62	4.38M
January 28, 2026	18.8	18.06	18.06	18.93	18.05	8.07M
January 27, 2026	18.9	18.86	18.86	19.1	18.29	5.92M
January 26, 2026	19.66	19.11	19.11	19.78	18.91	8M
January 23, 2026	19.22	19.48	19.48	19.62	19.01	7.32M
January 22, 2026	18.81	19.26	19.26	19.28	18.74	6.18M
January 21, 2026	19.01	18.74	18.74	19.08	18.7	6.26M
January 20, 2026	19.54	19.09	19.09	19.54	19.01	6.19M
January 19, 2026	19.1	19.66	19.66	19.88	19.09	9.33M
January 16, 2026	19.33	19.19	19.19	19.58	19.03	6.11M
January 15, 2026	18.92	19.42	19.42	19.43	18.7	9.22M
January 14, 2026	19.3	19.1	19.1	19.66	18.8	10.98M
January 13, 2026	20.5	19.2	19.2	20.5	19.13	18.13M
January 12, 2026	19.8	20.7	20.7	20.77	19.48	25.43M
January 09, 2026	19.05	19.89	19.89	19.93	18.9	21.37M
January 08, 2026	18.31	18.94	18.94	18.98	18.26	10.1M
January 07, 2026	18.88	18.4	18.4	18.88	18.39	7.84M
January 06, 2026	18.73	18.87	18.87	18.87	18.63	8.06M
January 05, 2026	18.95	18.82	18.82	19.05	18.6	8.06M
December 31, 2025	18.76	18.79	18.79	18.96	18.55	7.48M
December 30, 2025	18.56	18.74	18.74	19.09	18.3	9.67M
December 29, 2025	18.78	18.71	18.71	18.86	18.47	7.79M
December 26, 2025	18.92	18.81	18.81	19.39	18.74	14.99M
December 25, 2025	17.98	19.32	19.32	20.18	17.95	21.7M
December 24, 2025	17.47	18	18	18.07	17.43	4.23M
December 23, 2025	17.78	17.53	17.53	17.83	17.46	2.9M
December 22, 2025	17.8	17.84	17.84	18.1	17.72	3.68M
December 19, 2025	17.52	17.79	17.79	18.18	17.47	4.5M
December 18, 2025	17.19	17.58	17.58	17.9	17.13	4.57M
December 17, 2025	17.71	17.47	17.47	17.94	16.81	6.9M
December 16, 2025	18.23	17.8	17.8	18.34	17.64	5.01M
December 15, 2025	18.4	18.29	18.29	18.69	18.23	5.36M
December 12, 2025	17.81	18.55	18.55	18.78	17.75	9.19M
December 11, 2025	18.19	17.83	17.83	18.19	17.8	2.98M
December 10, 2025	18.15	18.03	18.03	18.29	17.87	4.1M
December 09, 2025	18.03	18.15	18.15	18.41	17.9	6.45M
December 08, 2025	17.88	18.21	18.21	18.58	17.5	9.68M
December 05, 2025	17.48	17.72	17.72	17.87	17.32	7.91M
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

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