Xinjiang International Industry Co., Ltd. Class A 000159
SZSE · China · Distribution Services
CNY 5.45-0.05 (-0.91%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.45 | -0.91% | CNY 5.50 | CNY 5.54 | CNY 5.39 | 6.68M |
| 2026-09-29 | CNY 5.50 | +0.18% | CNY 5.46 | CNY 5.54 | CNY 5.44 | 8.74M |
| 2026-09-28 | CNY 5.49 | +0.55% | CNY 5.46 | CNY 5.54 | CNY 5.38 | 10.36M |
| 2026-09-24 | CNY 5.46 | +0.74% | CNY 5.42 | CNY 5.58 | CNY 5.39 | 10.46M |
| 2026-09-23 | CNY 5.42 | -1.63% | CNY 5.50 | CNY 5.53 | CNY 5.42 | 7.20M |
| 2026-09-22 | CNY 5.51 | -0.18% | CNY 5.50 | CNY 5.55 | CNY 5.42 | 8.78M |
| 2026-09-21 | CNY 5.52 | +1.66% | CNY 5.39 | CNY 5.53 | CNY 5.39 | 8.08M |
| 2026-09-18 | CNY 5.43 | 0.00% | CNY 5.47 | CNY 5.49 | CNY 5.40 | 9.88M |
| 2026-09-17 | CNY 5.43 | -0.55% | CNY 5.41 | CNY 5.46 | CNY 5.33 | 7.14M |
| 2026-09-16 | CNY 5.46 | +0.37% | CNY 5.42 | CNY 5.53 | CNY 5.41 | 5.87M |
| 2026-09-15 | CNY 5.44 | -3.89% | CNY 5.66 | CNY 5.68 | CNY 5.43 | 8.86M |
| 2026-09-14 | CNY 5.66 | -0.35% | CNY 5.67 | CNY 5.76 | CNY 5.59 | 9.81M |
| 2026-09-11 | CNY 5.68 | -2.24% | CNY 5.80 | CNY 5.88 | CNY 5.59 | 9.72M |
| 2026-09-10 | CNY 5.81 | -1.02% | CNY 5.88 | CNY 5.93 | CNY 5.80 | 6.92M |
| 2026-09-09 | CNY 5.87 | -0.17% | CNY 5.85 | CNY 5.89 | CNY 5.77 | 8.40M |
| 2026-09-08 | CNY 5.88 | +3.16% | CNY 5.70 | CNY 5.89 | CNY 5.70 | 9.33M |
| 2026-09-07 | CNY 5.70 | 0.00% | CNY 5.75 | CNY 5.75 | CNY 5.65 | 5.81M |
| 2026-09-04 | CNY 5.70 | +0.88% | CNY 5.67 | CNY 5.78 | CNY 5.65 | 8.25M |
| 2026-09-03 | CNY 5.65 | -3.09% | CNY 5.83 | CNY 5.88 | CNY 5.63 | 12.62M |
| 2026-09-02 | CNY 5.83 | -2.18% | CNY 5.94 | CNY 5.97 | CNY 5.81 | 8.45M |
| 2026-09-01 | CNY 5.96 | -0.33% | CNY 6.03 | CNY 6.07 | CNY 5.91 | 9.70M |
| 2026-08-31 | CNY 5.98 | -1.48% | CNY 6.07 | CNY 6.08 | CNY 5.93 | 9.48M |
| 2026-08-28 | CNY 6.07 | +0.33% | CNY 6.06 | CNY 6.10 | CNY 6.03 | 8.73M |
| 2026-08-27 | CNY 6.05 | -0.33% | CNY 6.05 | CNY 6.09 | CNY 6.00 | 8.75M |
| 2026-08-26 | CNY 6.07 | +1.17% | CNY 6.00 | CNY 6.12 | CNY 5.91 | 12.43M |
| 2026-08-25 | CNY 6.00 | +2.04% | CNY 5.86 | CNY 6.01 | CNY 5.83 | 14.13M |
| 2026-08-24 | CNY 5.88 | +1.38% | CNY 5.82 | CNY 5.88 | CNY 5.69 | 11.52M |
| 2026-08-21 | CNY 5.80 | +1.22% | CNY 5.68 | CNY 5.80 | CNY 5.65 | 7.71M |
| 2026-08-20 | CNY 5.73 | +1.06% | CNY 5.68 | CNY 5.83 | CNY 5.62 | 8.53M |
| 2026-08-19 | CNY 5.67 | -2.24% | CNY 5.75 | CNY 5.83 | CNY 5.63 | 8.41M |
| 2026-08-18 | CNY 5.80 | +1.40% | CNY 5.71 | CNY 5.88 | CNY 5.66 | 12.38M |
| 2026-08-17 | CNY 5.72 | +0.70% | CNY 5.68 | CNY 5.78 | CNY 5.62 | 9.24M |
| 2026-08-14 | CNY 5.68 | -0.35% | CNY 5.70 | CNY 5.77 | CNY 5.61 | 8.83M |
| 2026-08-13 | CNY 5.70 | -3.39% | CNY 5.88 | CNY 5.95 | CNY 5.69 | 13.20M |
| 2026-08-12 | CNY 5.90 | +2.25% | CNY 5.76 | CNY 5.92 | CNY 5.70 | 12.50M |
| 2026-08-11 | CNY 5.77 | -0.35% | CNY 5.80 | CNY 5.89 | CNY 5.74 | 7.80M |
| 2026-08-10 | CNY 5.79 | +3.02% | CNY 5.62 | CNY 5.80 | CNY 5.60 | 9.89M |
| 2026-08-07 | CNY 5.62 | -2.60% | CNY 5.77 | CNY 5.78 | CNY 5.54 | 10.93M |
| 2026-08-06 | CNY 5.77 | +0.35% | CNY 5.73 | CNY 5.79 | CNY 5.64 | 8.94M |
| 2026-08-05 | CNY 5.75 | -1.20% | CNY 5.81 | CNY 5.86 | CNY 5.70 | 8.74M |
| 2026-08-04 | CNY 5.82 | +0.34% | CNY 5.90 | CNY 5.98 | CNY 5.75 | 13.52M |
| 2026-08-03 | CNY 5.80 | +8.41% | CNY 5.35 | CNY 5.81 | CNY 5.34 | 26.34M |
| 2026-07-31 | CNY 5.35 | +2.49% | CNY 5.27 | CNY 5.37 | CNY 5.22 | 9.05M |
| 2026-07-30 | CNY 5.22 | -0.95% | CNY 5.28 | CNY 5.37 | CNY 5.21 | 10.01M |
| 2026-07-29 | CNY 5.27 | +1.93% | CNY 5.20 | CNY 5.30 | CNY 5.16 | 9.99M |
| 2026-07-28 | CNY 5.17 | +0.78% | CNY 5.08 | CNY 5.22 | CNY 5.08 | 5.99M |
| 2026-07-27 | CNY 5.13 | +1.99% | CNY 4.98 | CNY 5.15 | CNY 4.96 | 6.71M |
| 2026-07-24 | CNY 5.03 | -4.37% | CNY 5.20 | CNY 5.35 | CNY 5.02 | 9.98M |
| 2026-07-23 | CNY 5.26 | +3.95% | CNY 5.03 | CNY 5.27 | CNY 5.03 | 11.26M |
| 2026-07-22 | CNY 5.06 | -0.78% | CNY 5.07 | CNY 5.19 | CNY 5.03 | 9.90M |
| 2026-07-21 | CNY 5.10 | -2.49% | CNY 5.23 | CNY 5.25 | CNY 4.90 | 17.58M |
| 2026-07-20 | CNY 5.23 | -1.69% | CNY 5.32 | CNY 5.48 | CNY 5.17 | 13.42M |
| 2026-07-17 | CNY 5.32 | -3.27% | CNY 5.50 | CNY 5.59 | CNY 5.25 | 12.50M |
| 2026-07-16 | CNY 5.50 | -1.79% | CNY 5.58 | CNY 5.61 | CNY 5.46 | 9.92M |
| 2026-07-15 | CNY 5.60 | +1.63% | CNY 5.48 | CNY 5.67 | CNY 5.46 | 9.72M |
| 2026-07-14 | CNY 5.51 | +3.77% | CNY 5.37 | CNY 5.53 | CNY 5.31 | 11.00M |
| 2026-07-13 | CNY 5.31 | -4.15% | CNY 5.53 | CNY 5.58 | CNY 5.31 | 8.56M |
| 2026-07-10 | CNY 5.54 | +0.73% | CNY 5.46 | CNY 5.57 | CNY 5.42 | 8.62M |
| 2026-07-09 | CNY 5.50 | +0.92% | CNY 5.43 | CNY 5.51 | CNY 5.32 | 10.16M |
| 2026-07-08 | CNY 5.45 | -1.45% | CNY 5.56 | CNY 5.58 | CNY 5.35 | 7.73M |
| 2026-07-07 | CNY 5.53 | -0.72% | CNY 5.57 | CNY 5.59 | CNY 5.45 | 8.62M |
| 2026-07-06 | CNY 5.57 | 0.00% | CNY 5.57 | CNY 5.69 | CNY 5.51 | 9.97M |
| 2026-07-03 | CNY 5.57 | +1.27% | CNY 5.50 | CNY 5.63 | CNY 5.48 | 11.81M |
| 2026-07-02 | CNY 5.50 | +1.29% | CNY 5.42 | CNY 5.58 | CNY 5.30 | 16.80M |
| 2026-07-01 | CNY 5.43 | +0.93% | CNY 5.38 | CNY 5.51 | CNY 5.30 | 13.73M |
| 2026-06-30 | CNY 5.38 | +1.70% | CNY 5.30 | CNY 5.64 | CNY 5.23 | 16.40M |
| 2026-06-29 | CNY 5.29 | -0.75% | CNY 5.37 | CNY 5.37 | CNY 5.20 | 10.35M |
| 2026-06-26 | CNY 5.33 | -3.27% | CNY 5.48 | CNY 5.56 | CNY 5.33 | 11.41M |
| 2026-06-25 | CNY 5.51 | -4.84% | CNY 5.75 | CNY 5.77 | CNY 5.38 | 20.64M |
| 2026-06-24 | CNY 5.79 | -1.19% | CNY 5.86 | CNY 5.86 | CNY 5.65 | 13.16M |
| 2026-06-23 | CNY 5.86 | +0.34% | CNY 5.82 | CNY 5.95 | CNY 5.79 | 15.59M |
| 2026-06-22 | CNY 5.84 | +1.57% | CNY 5.74 | CNY 5.89 | CNY 5.59 | 19.36M |
| 2026-06-18 | CNY 5.75 | -0.17% | CNY 5.74 | CNY 5.95 | CNY 5.66 | 14.74M |
| 2026-06-17 | CNY 5.76 | -1.71% | CNY 5.82 | CNY 5.86 | CNY 5.65 | 16.01M |
| 2026-06-16 | CNY 5.86 | +1.03% | CNY 5.80 | CNY 5.96 | CNY 5.63 | 17.87M |
| 2026-06-15 | CNY 5.80 | -2.36% | CNY 5.98 | CNY 6.16 | CNY 5.70 | 22.63M |
| 2026-06-12 | CNY 5.94 | -1.82% | CNY 6.07 | CNY 6.19 | CNY 5.93 | 17.06M |
| 2026-06-11 | CNY 6.05 | -2.73% | CNY 6.16 | CNY 6.26 | CNY 5.95 | 17.03M |
| 2026-06-10 | CNY 6.22 | -0.96% | CNY 6.21 | CNY 6.38 | CNY 5.96 | 26.48M |
| 2026-06-09 | CNY 6.28 | -3.98% | CNY 6.54 | CNY 6.62 | CNY 6.12 | 33.13M |
| 2026-06-08 | CNY 6.54 | -6.57% | CNY 6.70 | CNY 7.05 | CNY 6.43 | 34.17M |
| 2026-06-05 | CNY 7.00 | +1.74% | CNY 6.88 | CNY 7.07 | CNY 6.83 | 37.73M |
| 2026-06-04 | CNY 6.88 | +0.29% | CNY 6.86 | CNY 6.96 | CNY 6.73 | 25.01M |
| 2026-06-03 | CNY 6.86 | +2.24% | CNY 6.73 | CNY 6.90 | CNY 6.73 | 23.78M |
| 2026-06-02 | CNY 6.71 | -2.61% | CNY 6.94 | CNY 6.95 | CNY 6.63 | 20.83M |
| 2026-06-01 | CNY 6.89 | +6.49% | CNY 6.47 | CNY 6.98 | CNY 6.42 | 35.51M |
| 2026-05-29 | CNY 6.47 | -3.00% | CNY 6.64 | CNY 6.66 | CNY 6.40 | 16.47M |
| 2026-05-28 | CNY 6.67 | +0.76% | CNY 6.59 | CNY 6.72 | CNY 6.40 | 18.40M |
| 2026-05-27 | CNY 6.62 | -2.50% | CNY 6.81 | CNY 6.87 | CNY 6.54 | 19.27M |
| 2026-05-26 | CNY 6.79 | -1.88% | CNY 6.89 | CNY 6.91 | CNY 6.54 | 28.64M |