Quzhou Xin'an Development Co.,Ltd. Class A (600208.SS) SHH
3.13
-0.06(-1.88%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.13
-0.06(-1.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.18 | 3.13 | 3.13 | 3.19 | 3.11 | 51.12M |
| April 02, 2026 | 3.18 | 3.19 | 3.19 | 3.23 | 3.13 | 85.71M |
| April 01, 2026 | 3.19 | 3.19 | 3.19 | 3.21 | 3.15 | 49.36M |
| March 31, 2026 | 3.14 | 3.15 | 3.15 | 3.24 | 3.13 | 63M |
| March 30, 2026 | 3.11 | 3.16 | 3.16 | 3.16 | 3.07 | 63.51M |
| March 27, 2026 | 3.09 | 3.17 | 3.17 | 3.19 | 3.08 | 55.86M |
| March 26, 2026 | 3.23 | 3.11 | 3.11 | 3.27 | 3.08 | 99.9M |
| March 25, 2026 | 3.18 | 3.24 | 3.24 | 3.29 | 3.18 | 52.51M |
| March 24, 2026 | 3.12 | 3.18 | 3.18 | 3.19 | 3.08 | 66.59M |
| March 23, 2026 | 3.23 | 3.09 | 3.09 | 3.25 | 3.07 | 96.46M |
| March 20, 2026 | 3.34 | 3.28 | 3.28 | 3.37 | 3.28 | 55.46M |
| March 19, 2026 | 3.38 | 3.33 | 3.33 | 3.39 | 3.32 | 62.12M |
| March 18, 2026 | 3.46 | 3.42 | 3.42 | 3.46 | 3.38 | 50.95M |
| March 17, 2026 | 3.48 | 3.45 | 3.45 | 3.52 | 3.44 | 60.49M |
| March 16, 2026 | 3.51 | 3.47 | 3.47 | 3.53 | 3.45 | 48.01M |
| March 13, 2026 | 3.56 | 3.5 | 3.5 | 3.6 | 3.49 | 67.67M |
| March 12, 2026 | 3.59 | 3.56 | 3.56 | 3.64 | 3.54 | 63.15M |
| March 11, 2026 | 3.56 | 3.58 | 3.58 | 3.69 | 3.56 | 111.74M |
| March 10, 2026 | 3.45 | 3.47 | 3.47 | 3.5 | 3.45 | 36.78M |
| March 09, 2026 | 3.43 | 3.44 | 3.44 | 3.46 | 3.37 | 86.76M |
| March 06, 2026 | 3.44 | 3.41 | 3.41 | 3.46 | 3.41 | 89.92M |
| March 05, 2026 | 3.51 | 3.45 | 3.45 | 3.52 | 3.43 | 48.8M |
| March 04, 2026 | 3.45 | 3.43 | 3.43 | 3.5 | 3.42 | 40M |
| March 03, 2026 | 3.62 | 3.49 | 3.49 | 3.65 | 3.47 | 94.92M |
| March 02, 2026 | 3.68 | 3.63 | 3.63 | 3.71 | 3.61 | 76.82M |
| February 27, 2026 | 3.66 | 3.73 | 3.73 | 3.74 | 3.64 | 60.84M |
| February 26, 2026 | 3.78 | 3.68 | 3.68 | 3.79 | 3.66 | 100.26M |
| February 25, 2026 | 3.75 | 3.78 | 3.78 | 3.84 | 3.75 | 99.42M |
| February 24, 2026 | 3.7 | 3.76 | 3.76 | 3.86 | 3.66 | 142.32M |
| February 13, 2026 | 3.68 | 3.64 | 0 | 3.83 | 3.64 | 132.96M |
| February 12, 2026 | 3.67 | 3.61 | 0 | 3.7 | 3.61 | 81.18M |
| February 11, 2026 | 3.67 | 3.7 | 0 | 3.75 | 3.66 | 55.73M |
| February 10, 2026 | 3.73 | 3.68 | 0 | 3.74 | 3.67 | 43.45M |
| February 09, 2026 | 3.68 | 3.73 | 0 | 3.78 | 3.68 | 73.38M |
| February 06, 2026 | 3.65 | 3.65 | 0 | 3.69 | 3.61 | 54.46M |
| February 05, 2026 | 3.7 | 3.67 | 0 | 3.72 | 3.64 | 57.45M |
| February 04, 2026 | 3.63 | 3.71 | 0 | 3.72 | 3.59 | 85.89M |
| February 03, 2026 | 3.63 | 3.63 | 0 | 3.68 | 3.57 | 74.77M |
| February 02, 2026 | 3.68 | 3.6 | 0 | 3.72 | 3.59 | 96.71M |
| January 30, 2026 | 3.87 | 3.7 | 0 | 3.9 | 3.66 | 154.83M |
| January 29, 2026 | 3.87 | 3.9 | 0 | 3.96 | 3.81 | 126.15M |
| January 28, 2026 | 3.91 | 3.9 | 0 | 3.98 | 3.86 | 96.47M |
| January 27, 2026 | 3.98 | 3.91 | 0 | 3.99 | 3.85 | 93.47M |
| January 26, 2026 | 4.06 | 3.98 | 0 | 4.09 | 3.96 | 105.33M |
| January 23, 2026 | 3.99 | 4.06 | 0 | 4.07 | 3.98 | 105.87M |
| January 22, 2026 | 4.02 | 4 | 0 | 4.03 | 3.97 | 55.84M |
| January 21, 2026 | 3.96 | 4.01 | 0 | 4.05 | 3.95 | 74.93M |
| January 20, 2026 | 3.94 | 3.98 | 0 | 4.03 | 3.93 | 81.3M |
| January 19, 2026 | 3.92 | 3.94 | 0 | 3.99 | 3.89 | 54.5M |
| January 16, 2026 | 4.1 | 3.93 | 0 | 4.11 | 3.92 | 114.57M |
| January 15, 2026 | 4.07 | 4.08 | 0 | 4.15 | 4.07 | 71.85M |
| January 14, 2026 | 4.04 | 4.09 | 0 | 4.18 | 4.04 | 142.02M |
| January 13, 2026 | 4.06 | 4.04 | 0 | 4.1 | 4.03 | 94.02M |
| January 12, 2026 | 4.11 | 4.08 | 0 | 4.11 | 4.04 | 90.31M |
| January 09, 2026 | 4.05 | 4.11 | 0 | 4.13 | 4.02 | 91.46M |
| January 08, 2026 | 3.96 | 4.04 | 0 | 4.12 | 3.93 | 115.85M |
| January 07, 2026 | 3.96 | 3.97 | 0 | 4.03 | 3.95 | 63.63M |
| January 06, 2026 | 3.9 | 3.98 | 0 | 4.02 | 3.9 | 82.6M |
| January 05, 2026 | 3.87 | 3.92 | 0 | 3.94 | 3.85 | 68.09M |
| December 31, 2025 | 3.88 | 3.87 | 0 | 3.92 | 3.85 | 53.64M |