Sichuan Xinjinlu Group Co., Ltd. Class A 000510
SZSE · China · Process Industries
CNY 16.85-0.42 (-2.43%)
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 16.85 | -2.43% | CNY 17.27 | CNY 17.61 | CNY 16.66 | 20.47M |
| 2026-09-29 | CNY 17.27 | +0.94% | CNY 17.00 | CNY 17.41 | CNY 16.80 | 21.30M |
| 2026-09-28 | CNY 17.11 | -7.76% | CNY 18.49 | CNY 18.49 | CNY 17.00 | 39.99M |
| 2026-09-24 | CNY 18.55 | -3.54% | CNY 19.00 | CNY 19.34 | CNY 18.45 |
| 35.32M |
| 2026-09-23 | CNY 19.23 | +0.79% | CNY 19.04 | CNY 19.76 | CNY 18.68 | 48.06M |
| 2026-09-22 | CNY 19.08 | +2.97% | CNY 18.71 | CNY 19.12 | CNY 18.28 | 46.45M |
| 2026-09-21 | CNY 18.53 | -0.38% | CNY 18.60 | CNY 18.95 | CNY 18.10 | 42.43M |
| 2026-09-18 | CNY 18.60 | +4.38% | CNY 18.35 | CNY 19.10 | CNY 18.12 | 64.11M |
| 2026-09-17 | CNY 17.82 | -1.00% | CNY 17.88 | CNY 18.70 | CNY 17.67 | 34.88M |
| 2026-09-16 | CNY 18.00 | +0.73% | CNY 17.69 | CNY 18.11 | CNY 17.55 | 34.26M |
| 2026-09-15 | CNY 17.87 | +4.75% | CNY 17.05 | CNY 18.48 | CNY 16.99 | 63.96M |
| 2026-09-14 | CNY 17.06 | +5.37% | CNY 15.87 | CNY 17.16 | CNY 15.56 | 47.61M |
| 2026-09-11 | CNY 16.19 | -2.23% | CNY 16.21 | CNY 16.63 | CNY 15.05 | 52.59M |
| 2026-09-10 | CNY 16.56 | -4.39% | CNY 17.29 | CNY 17.29 | CNY 16.53 | 25.61M |
| 2026-09-09 | CNY 17.32 | +0.58% | CNY 17.21 | CNY 17.50 | CNY 17.07 | 23.59M |
| 2026-09-08 | CNY 17.22 | +0.82% | CNY 17.41 | CNY 17.94 | CNY 17.01 | 39.61M |
| 2026-09-07 | CNY 17.08 | +6.75% | CNY 15.95 | CNY 17.28 | CNY 15.71 | 59.24M |
| 2026-09-04 | CNY 16.00 | -8.10% | CNY 17.35 | CNY 17.37 | CNY 15.67 | 61.43M |
| 2026-09-03 | CNY 17.41 | +2.05% | CNY 17.28 | CNY 17.63 | CNY 16.81 | 31.89M |
| 2026-09-02 | CNY 17.06 | -1.44% | CNY 17.01 | CNY 17.25 | CNY 16.61 | 22.56M |
| 2026-09-01 | CNY 17.31 | -3.13% | CNY 18.00 | CNY 18.03 | CNY 17.30 | 33.68M |
| 2026-08-31 | CNY 17.87 | +0.79% | CNY 17.30 | CNY 17.99 | CNY 16.96 | 44.10M |
| 2026-08-28 | CNY 17.73 | +1.84% | CNY 17.28 | CNY 18.49 | CNY 17.28 | 54.30M |
| 2026-08-27 | CNY 17.41 | +6.42% | CNY 16.23 | CNY 17.47 | CNY 16.23 | 48.82M |
| 2026-08-26 | CNY 16.36 | -0.06% | CNY 16.39 | CNY 16.83 | CNY 16.12 | 36.79M |
| 2026-08-25 | CNY 16.37 | -1.50% | CNY 16.45 | CNY 16.70 | CNY 15.60 | 38.09M |
| 2026-08-24 | CNY 16.62 | -0.24% | CNY 16.86 | CNY 17.08 | CNY 16.04 | 48.61M |
| 2026-08-21 | CNY 16.66 | +2.46% | CNY 16.40 | CNY 16.75 | CNY 15.70 | 35.24M |
| 2026-08-20 | CNY 16.26 | +5.17% | CNY 15.94 | CNY 16.98 | CNY 15.58 | 52.10M |
| 2026-08-19 | CNY 15.46 | -9.11% | CNY 16.26 | CNY 16.59 | CNY 15.31 | 45.99M |
| 2026-08-18 | CNY 17.01 | -3.24% | CNY 17.61 | CNY 17.90 | CNY 16.73 | 37.99M |
| 2026-08-17 | CNY 17.58 | +3.35% | CNY 17.22 | CNY 17.59 | CNY 16.83 | 42.62M |
| 2026-08-14 | CNY 17.01 | +4.48% | CNY 16.22 | CNY 17.28 | CNY 16.22 | 52.69M |
| 2026-08-13 | CNY 16.28 | -3.61% | CNY 17.12 | CNY 17.48 | CNY 16.26 | 43.05M |
| 2026-08-12 | CNY 16.89 | +2.12% | CNY 16.51 | CNY 17.12 | CNY 16.20 | 46.62M |
| 2026-08-11 | CNY 16.54 | -4.61% | CNY 17.19 | CNY 17.37 | CNY 16.50 | 63.11M |
| 2026-08-10 | CNY 17.34 | +2.79% | CNY 17.21 | CNY 17.72 | CNY 16.68 | 85.45M |
| 2026-08-07 | CNY 16.87 | +4.72% | CNY 16.34 | CNY 16.90 | CNY 15.71 | 76.91M |
| 2026-08-06 | CNY 16.11 | -0.06% | CNY 16.17 | CNY 16.77 | CNY 15.83 | 88.49M |
| 2026-08-05 | CNY 16.12 | +10.03% | CNY 15.13 | CNY 16.12 | CNY 14.83 | 57.34M |
| 2026-08-04 | CNY 14.65 | +9.98% | CNY 13.50 | CNY 14.65 | CNY 13.42 | 27.83M |
| 2026-08-03 | CNY 13.32 | -1.33% | CNY 13.71 | CNY 13.92 | CNY 13.14 | 41.34M |
| 2026-07-31 | CNY 13.50 | +3.85% | CNY 13.73 | CNY 14.29 | CNY 13.40 | 64.71M |
| 2026-07-30 | CNY 13.00 | -9.97% | CNY 14.52 | CNY 14.66 | CNY 13.00 | 53.21M |
| 2026-07-29 | CNY 14.44 | -0.96% | CNY 14.57 | CNY 15.04 | CNY 13.68 | 46.49M |
| 2026-07-28 | CNY 14.58 | -3.95% | CNY 14.79 | CNY 15.38 | CNY 14.40 | 36.07M |
| 2026-07-27 | CNY 15.18 | +4.69% | CNY 14.50 | CNY 15.25 | CNY 14.19 | 36.07M |
| 2026-07-24 | CNY 14.50 | -6.51% | CNY 15.04 | CNY 15.32 | CNY 14.38 | 35.43M |
| 2026-07-23 | CNY 15.51 | +0.32% | CNY 15.53 | CNY 16.29 | CNY 15.30 | 49.61M |
| 2026-07-22 | CNY 15.46 | -0.26% | CNY 15.74 | CNY 16.58 | CNY 15.26 | 75.43M |
| 2026-07-21 | CNY 15.50 | +10.01% | CNY 14.30 | CNY 15.50 | CNY 12.70 | 52.07M |
| 2026-07-20 | CNY 14.09 | -9.97% | CNY 15.96 | CNY 16.25 | CNY 14.09 | 45.65M |
| 2026-07-17 | CNY 15.65 | -8.43% | CNY 17.00 | CNY 17.28 | CNY 15.39 | 52.96M |
| 2026-07-16 | CNY 17.09 | -6.56% | CNY 17.81 | CNY 18.27 | CNY 16.82 | 46.37M |
| 2026-07-15 | CNY 18.29 | +2.98% | CNY 18.11 | CNY 19.38 | CNY 17.63 | 64.24M |
| 2026-07-14 | CNY 17.76 | +4.41% | CNY 16.89 | CNY 17.84 | CNY 16.28 | 54.32M |
| 2026-07-13 | CNY 17.01 | -10.00% | CNY 18.80 | CNY 18.93 | CNY 17.01 | 47.28M |
| 2026-07-10 | CNY 18.90 | -2.98% | CNY 19.52 | CNY 20.15 | CNY 18.76 | 44.04M |
| 2026-07-09 | CNY 19.48 | +0.26% | CNY 19.37 | CNY 20.08 | CNY 18.45 | 48.00M |
| 2026-07-08 | CNY 19.43 | -1.27% | CNY 19.71 | CNY 20.82 | CNY 18.84 | 54.52M |
| 2026-07-07 | CNY 19.68 | -4.97% | CNY 20.63 | CNY 21.44 | CNY 19.50 | 42.50M |
| 2026-07-06 | CNY 20.71 | -5.99% | CNY 21.79 | CNY 22.69 | CNY 20.40 | 53.13M |
| 2026-07-03 | CNY 22.03 | -3.76% | CNY 23.50 | CNY 23.60 | CNY 21.75 | 54.62M |
| 2026-07-02 | CNY 22.89 | -7.55% | CNY 24.48 | CNY 25.00 | CNY 22.65 | 73.79M |
| 2026-07-01 | CNY 24.76 | -0.32% | CNY 24.56 | CNY 27.32 | CNY 24.39 | 96.72M |
| 2026-06-30 | CNY 24.84 | -5.55% | CNY 25.36 | CNY 25.58 | CNY 23.80 | 71.96M |
| 2026-06-29 | CNY 26.30 | +3.83% | CNY 25.16 | CNY 27.85 | CNY 24.75 | 70.83M |
| 2026-06-26 | CNY 25.33 | -2.58% | CNY 25.94 | CNY 26.60 | CNY 24.10 | 49.92M |
| 2026-06-25 | CNY 26.00 | +5.99% | CNY 24.29 | CNY 26.50 | CNY 23.41 | 68.94M |
| 2026-06-24 | CNY 24.53 | +1.78% | CNY 23.67 | CNY 24.96 | CNY 23.40 | 66.32M |
| 2026-06-23 | CNY 24.10 | -0.86% | CNY 24.89 | CNY 25.91 | CNY 23.65 | 100.55M |
| 2026-06-22 | CNY 24.31 | +10.00% | CNY 21.70 | CNY 24.31 | CNY 21.50 | 26.83M |
| 2026-06-18 | CNY 22.10 | +0.36% | CNY 21.93 | CNY 22.38 | CNY 21.46 | 54.92M |
| 2026-06-17 | CNY 22.02 | -4.05% | CNY 22.71 | CNY 22.94 | CNY 21.48 | 85.71M |
| 2026-06-16 | CNY 22.95 | +7.70% | CNY 22.00 | CNY 23.28 | CNY 21.35 | 123.23M |
| 2026-06-15 | CNY 21.31 | +10.02% | CNY 21.30 | CNY 21.31 | CNY 21.27 | 16.47M |
| 2026-06-12 | CNY 19.37 | +9.99% | CNY 18.21 | CNY 19.37 | CNY 18.21 | 72.72M |
| 2026-06-11 | CNY 17.61 | +9.99% | CNY 15.93 | CNY 17.61 | CNY 15.68 | 34.04M |
| 2026-06-10 | CNY 16.01 | -4.70% | CNY 16.42 | CNY 17.05 | CNY 15.62 | 43.47M |
| 2026-06-09 | CNY 16.80 | +0.12% | CNY 17.28 | CNY 17.29 | CNY 16.02 | 53.49M |
| 2026-06-08 | CNY 16.78 | -9.30% | CNY 17.30 | CNY 17.65 | CNY 16.65 | 52.07M |
| 2026-06-05 | CNY 18.50 | -3.80% | CNY 18.65 | CNY 19.14 | CNY 18.17 | 41.62M |
| 2026-06-04 | CNY 19.23 | +0.26% | CNY 18.87 | CNY 19.73 | CNY 18.42 | 50.36M |
| 2026-06-03 | CNY 19.18 | -2.04% | CNY 19.56 | CNY 20.08 | CNY 18.81 | 71.92M |
| 2026-06-02 | CNY 19.58 | +6.88% | CNY 18.40 | CNY 19.75 | CNY 17.62 | 113.27M |
| 2026-06-01 | CNY 18.32 | +10.03% | CNY 16.70 | CNY 18.32 | CNY 16.69 | 28.37M |
| 2026-05-29 | CNY 16.65 | -6.20% | CNY 17.82 | CNY 17.98 | CNY 16.39 | 59.68M |
| 2026-05-28 | CNY 17.75 | -1.39% | CNY 17.92 | CNY 18.21 | CNY 17.20 | 72.06M |
| 2026-05-27 | CNY 18.00 | -0.39% | CNY 18.59 | CNY 19.32 | CNY 17.90 | 117.11M |
| 2026-05-26 | CNY 18.07 | +9.98% | CNY 16.55 | CNY 18.07 | CNY 16.19 | 82.36M |