Xinya Electronic Co., Ltd. (605277.SS) SHH

26.77

-0.72(-2.62%)

Updated at August 19 10:03AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202524.8927.4927.4927.4924.8343.72M
August 15, 202524.1924.9924.9925.1824.1923.72M
August 14, 202525.9224.7924.7925.9224.7729.8M
August 13, 202525.2526.2226.2226.6824.9635.8M
August 12, 202525.5225.2725.2725.8325.2419.03M
August 11, 202525.2925.6925.692625.2920.67M
August 08, 202525.3125.3525.3525.8225.218.49M
August 07, 202526.425.6225.6227.125.0138.54M
August 06, 202526.8926.7826.7827.2426.528.8M
August 05, 20252927.5827.5829.262737.11M
August 04, 20252827.9627.9628.5527.4127.46M
August 01, 202528.8528.3628.3630.4528.1238.14M
July 31, 202530292931.528.5559.95M
July 30, 202529.97303031.4828.9166.09M
July 29, 20252828.8828.8828.8827.8527.82M
July 28, 202523.726.2526.2526.4123.6156.17M
July 25, 20252424.0124.0125.5523.5333.86M
July 24, 202524.5523.723.725.1623.5238.46M
July 23, 202526.224.9324.9326.224.7454.69M
July 22, 202523.926.1926.1926.1923.8122.04M
July 21, 202523.3623.8123.8124.122.9933.74M
July 18, 202525.2824.1624.1626.3823.9150.61M
July 17, 202524.3825.4525.4526.7724.1863.87M
July 16, 202524.2324.3424.3424.8723.0136.4M
July 15, 202525.2524.5324.5325.8823.546.7M
July 14, 202524.5124.924.925.8824.0552M
July 11, 202524.2124.5124.5126.3323.9464.54M
July 10, 202523.4625.1425.1425.8723.4675.48M
July 09, 202522.7323.5223.5224.2821.4778.67M
July 08, 202522.322.522.522.521.246.14M
July 07, 202518.520.4520.4520.451849.48M
July 04, 202519.5718.5918.5919.6618.4567.26M
July 03, 202517.1218.4618.4618.4617.1132.5M
July 02, 202517.4816.7816.7817.5216.7520.6M
July 01, 202517.9617.2617.2618.0117.0733.51M
June 30, 202518.3817.9617.9618.9817.8260.99M
June 27, 202515.9917.6817.6817.6815.8944.05M
June 26, 202516.416.0716.0717.316.0218.14M
June 25, 202515.715.7815.7815.8515.65.42M
June 24, 202515.2615.7315.7315.7515.266.32M
June 23, 202514.8515.2615.2615.3614.853.35M
June 20, 202515.2815.0815.0815.4915.033.86M
June 19, 202515.515.315.315.6615.213.37M
June 18, 202515.2915.5415.5415.6415.134.48M
June 17, 202515.3515.3615.3615.5415.253.81M
June 16, 202515.3715.4515.4515.6915.264.73M
June 13, 202515.6215.5715.4216.1115.436.84M
June 12, 202515.5115.6715.5216.0415.416.45M
June 11, 202515.4615.5115.3615.7315.463.47M
June 10, 202515.7515.5115.3615.7515.314.09M
June 09, 202515.6815.6815.5315.8115.63.78M
June 06, 202515.6215.6515.6515.7415.523.94M
June 05, 202515.2815.6315.6315.6915.25.58M
June 04, 202515.0515.3115.3115.514.965.36M
June 03, 202515.0515.0515.0515.1714.92.74M
May 30, 202515.415.0815.0815.4815.054.81M
May 29, 202515.1515.515.515.5715.154.47M
May 28, 202515.1115.1615.1615.3515.112.53M
May 27, 202515.2815.2215.2215.3315.033.7M
May 26, 202515.1715.3415.3415.6215.174.64M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved