Chengdu Xuguang Electronics Co., Ltd. - 600353.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	16.75	16.68	16.68	16.85	16.51	23.45M
September 26, 2025	17.6	17	17	17.93	17	34.12M
September 25, 2025	17.1	17.79	17.79	18.1	17.1	57.77M
September 24, 2025	16.84	16.89	16.89	16.98	16.56	25.62M
September 23, 2025	17.25	16.84	16.84	17.35	16.11	39.66M
September 22, 2025	17.2	17.23	17.23	17.31	16.59	44.37M
September 19, 2025	17.7	17.26	17.26	18.09	17.15	36.71M
September 18, 2025	18.06	17.56	17.56	18.35	17.37	51.19M
September 17, 2025	17.96	18.06	18.06	18.57	17.81	50.43M
September 16, 2025	17.95	18.08	18.08	18.11	17.32	43.63M
September 15, 2025	18.19	18	18	18.39	17.63	47.83M
September 12, 2025	17.65	18.18	18.18	18.7	17.51	83.04M
September 11, 2025	16.75	17.23	17.23	17.49	16.51	47.41M
September 10, 2025	16.93	16.8	16.8	17.56	16.71	38.3M
September 09, 2025	18.1	17.13	17.13	18.12	16.76	53.18M
September 08, 2025	17.74	18.11	18.11	18.37	17.53	60.59M
September 05, 2025	17.76	17.7	17.7	17.9	17.11	51.3M
September 04, 2025	18.66	17.45	17.45	19.09	17.01	71.76M
September 03, 2025	19.5	18.69	18.69	19.9	18.6	76.54M
September 02, 2025	19.95	19.22	19.22	21.55	18.99	124.01M
September 01, 2025	19	19.68	19.68	19.68	18.7	64.37M
August 29, 2025	17.71	17.89	17.89	18	17.28	60.81M
August 28, 2025	17.4	17.71	17.71	18.2	16.89	114.24M
August 27, 2025	16.5	17.5	17.5	17.88	16.46	104.33M
August 26, 2025	16.56	16.25	16.25	16.7	16.2	45.76M
August 25, 2025	16.99	16.6	16.6	17.5	16.45	98.5M
August 22, 2025	15.36	16.57	16.57	16.57	15.28	87.4M
August 21, 2025	15.18	15.06	15.06	15.44	14.85	61.57M
August 20, 2025	16.65	15.26	15.26	16.65	15.26	93.9M
August 19, 2025	16.83	16.95	16.95	17.2	16.64	53.09M
August 18, 2025	16.35	16.82	16.82	17.39	16.3	85.94M
August 15, 2025	15.01	16.28	16.28	16.46	14.96	95.52M
August 14, 2025	15.37	15.17	15.17	16.18	15.14	85.54M
August 13, 2025	15.58	15.51	15.51	16.14	15.41	100.14M
August 12, 2025	14.59	15.5	15.5	16.05	14.51	105.96M
August 11, 2025	14.74	14.59	14.59	15.15	14.35	69.33M
August 08, 2025	13.99	14.6	14.6	14.98	13.52	92.31M
August 07, 2025	14.18	13.99	13.99	14.33	13.88	48.55M
August 06, 2025	13.33	14.16	14.16	14.34	13.23	73.98M
August 05, 2025	13.4	13.46	13.46	13.49	13.04	43.54M
August 04, 2025	12.48	13.39	13.39	13.4	12.39	66.93M
August 01, 2025	12.8	12.67	12.67	12.89	12.36	37.72M
July 31, 2025	12.54	12.61	12.61	12.94	12.5	37.52M
July 30, 2025	13.27	12.65	12.65	13.4	12.52	71.39M
July 29, 2025	13.2	13.51	13.51	13.75	12.94	71.26M
July 28, 2025	12.92	13.21	13.21	13.23	12.9	45.31M
July 25, 2025	13.53	13.07	13.07	13.75	12.98	57.15M
July 24, 2025	13.51	13.44	13.44	13.71	13.32	46.76M
July 23, 2025	14.12	13.58	13.58	14.19	13.48	59.75M
July 22, 2025	14.05	13.8	13.8	14.11	13.65	52.51M
July 21, 2025	13.93	14.18	14.18	14.34	13.89	44.65M
July 18, 2025	14.57	13.92	13.92	14.67	13.71	77.32M
July 17, 2025	14.41	14.49	14.49	14.68	13.92	67.83M
July 16, 2025	14.24	14.48	14.48	15.12	14.2	59.9M
July 15, 2025	14.59	14.47	14.47	14.88	14.26	74.6M
July 14, 2025	14.77	14.66	14.66	15.55	14.55	96.4M
July 11, 2025	14.17	14.8	14.8	15.22	14.17	115.2M
July 10, 2025	13.71	14.16	14.16	14.29	13.45	110.25M
July 09, 2025	12.73	13.87	13.87	13.87	12.72	138.85M
July 08, 2025	13.28	12.61	12.61	13.35	12.58	85.96M

Chengdu Xuguang Electronics Co., Ltd. (600353.SS) SHH