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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	13.28	13.35	13.35	13.74	13.27	50.9M
July 04, 2025	13.47	13.34	13.34	13.69	13.09	57.47M
July 03, 2025	13.54	13.36	13.36	13.65	13.01	74.8M
July 02, 2025	14.67	13.58	13.58	14.9	13.49	132.19M
July 01, 2025	13.88	14.67	14.67	14.67	13.82	105.2M
June 30, 2025	12.54	13.34	13.34	13.34	12.5	85.61M
June 27, 2025	12.22	12.54	12.54	12.7	12.01	54.32M
June 26, 2025	12.28	12.22	12.22	12.5	12.05	44.19M
June 25, 2025	12.37	12.49	12.49	12.59	12.2	58.09M
June 24, 2025	11.77	12.38	12.38	12.68	11.75	90.79M
June 23, 2025	11.5	11.8	11.8	11.88	11.3	75.13M
June 20, 2025	11.6	11.54	11.54	11.97	11.45	83.15M
June 19, 2025	12.88	11.63	11.63	12.99	11.61	130.82M
June 18, 2025	13.21	12.9	12.9	13.57	12.73	102.21M
June 17, 2025	13.75	13.2	13.2	13.97	13	116.16M
June 16, 2025	14.14	14.04	14.04	14.43	13.42	128.33M

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