Xinlong Holding (Group) Co., Ltd. Class A 000955
SZSE · China · Process Industries
CNY 4.10+0.01 (+0.24%)
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 4.10 | +0.24% | CNY 4.12 | CNY 4.25 | CNY 4.03 | 9.53M |
| 2026-09-29 | CNY 4.09 | +2.00% | CNY 3.99 | CNY 4.17 | CNY 3.97 | 9.39M |
| 2026-09-28 | CNY 4.01 | -0.50% | CNY 4.04 | CNY 4.12 | CNY 3.97 | 9.03M |
| 2026-09-24 | CNY 4.03 | +1.77% | CNY 3.96 | CNY 4.06 | CNY 3.94 | 11.48M |
| 2026-09-23 | CNY 3.96 | -3.88% | CNY 4.10 | CNY 4.14 | CNY 3.96 | 14.34M |
| 2026-09-22 | CNY 4.12 | -1.67% | CNY 4.20 | CNY 4.22 | CNY 4.06 | 13.07M |
| 2026-09-21 | CNY 4.19 | +0.48% | CNY 4.16 | CNY 4.22 | CNY 4.14 | 12.47M |
| 2026-09-18 | CNY 4.17 | +0.48% | CNY 4.20 | CNY 4.24 | CNY 4.14 | 10.91M |
| 2026-09-17 | CNY 4.15 | +2.72% | CNY 4.05 | CNY 4.16 | CNY 3.96 | 10.37M |
| 2026-09-16 | CNY 4.04 | +2.02% | CNY 3.97 | CNY 4.08 | CNY 3.90 | 9.14M |
| 2026-09-15 | CNY 3.96 | -4.35% | CNY 4.16 | CNY 4.16 | CNY 3.95 | 9.53M |
| 2026-09-14 | CNY 4.14 | +0.24% | CNY 4.12 | CNY 4.19 | CNY 4.10 | 7.00M |
| 2026-09-11 | CNY 4.13 | -2.59% | CNY 4.23 | CNY 4.23 | CNY 4.08 | 9.66M |
| 2026-09-10 | CNY 4.24 | -0.93% | CNY 4.28 | CNY 4.28 | CNY 4.18 | 8.64M |
| 2026-09-09 | CNY 4.28 | -1.83% | CNY 4.36 | CNY 4.36 | CNY 4.27 | 8.00M |
| 2026-09-08 | CNY 4.36 | +2.11% | CNY 4.27 | CNY 4.37 | CNY 4.27 | 8.84M |
| 2026-09-07 | CNY 4.27 | +0.71% | CNY 4.22 | CNY 4.33 | CNY 4.22 | 7.33M |
| 2026-09-04 | CNY 4.24 | +0.47% | CNY 4.25 | CNY 4.35 | CNY 4.20 | 9.84M |
| 2026-09-03 | CNY 4.22 | -2.76% | CNY 4.36 | CNY 4.41 | CNY 4.20 | 10.19M |
| 2026-09-02 | CNY 4.34 | -0.69% | CNY 4.35 | CNY 4.38 | CNY 4.27 | 7.05M |
| 2026-09-01 | CNY 4.37 | +1.39% | CNY 4.31 | CNY 4.40 | CNY 4.29 | 9.05M |
| 2026-08-31 | CNY 4.31 | +0.47% | CNY 4.26 | CNY 4.33 | CNY 4.22 | 8.59M |
| 2026-08-28 | CNY 4.29 | +0.23% | CNY 4.26 | CNY 4.32 | CNY 4.24 | 6.72M |
| 2026-08-27 | CNY 4.28 | +0.23% | CNY 4.22 | CNY 4.31 | CNY 4.22 | 8.27M |
| 2026-08-26 | CNY 4.27 | +1.18% | CNY 4.24 | CNY 4.29 | CNY 4.20 | 8.03M |
| 2026-08-25 | CNY 4.22 | +3.18% | CNY 4.07 | CNY 4.24 | CNY 4.03 | 13.69M |
| 2026-08-24 | CNY 4.09 | -1.92% | CNY 4.19 | CNY 4.20 | CNY 4.03 | 11.73M |
| 2026-08-21 | CNY 4.17 | -1.18% | CNY 4.20 | CNY 4.21 | CNY 4.11 | 9.70M |
| 2026-08-20 | CNY 4.22 | +0.48% | CNY 4.22 | CNY 4.26 | CNY 4.16 | 11.13M |
| 2026-08-19 | CNY 4.20 | -2.33% | CNY 4.29 | CNY 4.29 | CNY 4.18 | 10.98M |
| 2026-08-18 | CNY 4.30 | -1.15% | CNY 4.36 | CNY 4.39 | CNY 4.26 | 8.34M |
| 2026-08-17 | CNY 4.35 | +1.40% | CNY 4.29 | CNY 4.37 | CNY 4.23 | 10.45M |
| 2026-08-14 | CNY 4.29 | -0.23% | CNY 4.32 | CNY 4.35 | CNY 4.24 | 9.57M |
| 2026-08-13 | CNY 4.30 | -1.60% | CNY 4.36 | CNY 4.42 | CNY 4.30 | 11.11M |
| 2026-08-12 | CNY 4.37 | +0.92% | CNY 4.30 | CNY 4.40 | CNY 4.29 | 8.89M |
| 2026-08-11 | CNY 4.33 | -1.14% | CNY 4.37 | CNY 4.38 | CNY 4.23 | 9.87M |
| 2026-08-10 | CNY 4.38 | +4.04% | CNY 4.23 | CNY 4.42 | CNY 4.16 | 13.82M |
| 2026-08-07 | CNY 4.21 | 0.00% | CNY 4.20 | CNY 4.21 | CNY 4.07 | 9.82M |
| 2026-08-06 | CNY 4.21 | +1.45% | CNY 4.14 | CNY 4.24 | CNY 4.09 | 10.28M |
| 2026-08-05 | CNY 4.15 | +0.97% | CNY 4.12 | CNY 4.16 | CNY 4.08 | 9.89M |
| 2026-08-04 | CNY 4.11 | +2.24% | CNY 4.05 | CNY 4.12 | CNY 4.03 | 10.19M |
| 2026-08-03 | CNY 4.02 | +3.34% | CNY 3.91 | CNY 4.03 | CNY 3.90 | 10.51M |
| 2026-07-31 | CNY 3.89 | +2.64% | CNY 3.80 | CNY 3.95 | CNY 3.80 | 11.05M |
| 2026-07-30 | CNY 3.79 | -1.81% | CNY 3.87 | CNY 3.97 | CNY 3.75 | 11.87M |
| 2026-07-29 | CNY 3.86 | +2.39% | CNY 3.79 | CNY 3.88 | CNY 3.75 | 11.30M |
| 2026-07-28 | CNY 3.77 | +0.53% | CNY 3.72 | CNY 3.88 | CNY 3.71 | 9.54M |
| 2026-07-27 | CNY 3.75 | +4.46% | CNY 3.59 | CNY 3.77 | CNY 3.57 | 12.92M |
| 2026-07-24 | CNY 3.59 | -2.97% | CNY 3.65 | CNY 3.71 | CNY 3.56 | 7.39M |
| 2026-07-23 | CNY 3.70 | +4.23% | CNY 3.52 | CNY 3.71 | CNY 3.52 | 11.98M |
| 2026-07-22 | CNY 3.55 | -3.27% | CNY 3.63 | CNY 3.71 | CNY 3.52 | 15.03M |
| 2026-07-21 | CNY 3.67 | -2.91% | CNY 3.78 | CNY 3.80 | CNY 3.47 | 18.75M |
| 2026-07-20 | CNY 3.78 | -5.03% | CNY 4.00 | CNY 4.07 | CNY 3.73 | 16.14M |
| 2026-07-17 | CNY 3.98 | -5.91% | CNY 4.21 | CNY 4.28 | CNY 3.91 | 21.52M |
| 2026-07-16 | CNY 4.23 | +0.48% | CNY 4.21 | CNY 4.34 | CNY 4.14 | 13.00M |
| 2026-07-15 | CNY 4.21 | 0.00% | CNY 4.15 | CNY 4.28 | CNY 4.10 | 13.79M |
| 2026-07-14 | CNY 4.21 | +2.18% | CNY 4.10 | CNY 4.22 | CNY 3.99 | 16.25M |
| 2026-07-13 | CNY 4.12 | -3.29% | CNY 4.27 | CNY 4.54 | CNY 4.10 | 22.39M |
| 2026-07-10 | CNY 4.26 | +1.91% | CNY 4.14 | CNY 4.37 | CNY 4.11 | 20.65M |
| 2026-07-09 | CNY 4.18 | -1.18% | CNY 4.21 | CNY 4.45 | CNY 4.08 | 21.60M |
| 2026-07-08 | CNY 4.23 | -3.64% | CNY 4.40 | CNY 4.45 | CNY 4.21 | 14.48M |
| 2026-07-07 | CNY 4.39 | +0.92% | CNY 4.38 | CNY 4.49 | CNY 4.22 | 23.51M |
| 2026-07-06 | CNY 4.35 | -2.03% | CNY 4.45 | CNY 4.78 | CNY 4.31 | 30.80M |
| 2026-07-03 | CNY 4.44 | -9.57% | CNY 4.80 | CNY 4.87 | CNY 4.42 | 43.51M |
| 2026-07-02 | CNY 4.91 | +10.09% | CNY 4.47 | CNY 4.91 | CNY 4.41 | 11.86M |
| 2026-07-01 | CNY 4.46 | +1.59% | CNY 4.38 | CNY 4.53 | CNY 4.33 | 14.58M |
| 2026-06-30 | CNY 4.39 | -0.68% | CNY 4.41 | CNY 4.54 | CNY 4.33 | 14.03M |
| 2026-06-29 | CNY 4.42 | -0.45% | CNY 4.45 | CNY 4.72 | CNY 4.28 | 19.85M |
| 2026-06-26 | CNY 4.44 | -6.33% | CNY 4.76 | CNY 4.76 | CNY 4.40 | 21.33M |
| 2026-06-25 | CNY 4.74 | -4.82% | CNY 4.98 | CNY 5.02 | CNY 4.72 | 22.34M |
| 2026-06-24 | CNY 4.98 | -1.39% | CNY 4.99 | CNY 5.08 | CNY 4.87 | 20.23M |
| 2026-06-23 | CNY 5.05 | +4.34% | CNY 4.86 | CNY 5.15 | CNY 4.86 | 32.64M |
| 2026-06-22 | CNY 4.84 | -2.62% | CNY 4.98 | CNY 5.10 | CNY 4.76 | 28.61M |
| 2026-06-18 | CNY 4.97 | +7.34% | CNY 4.56 | CNY 5.08 | CNY 4.49 | 61.87M |
| 2026-06-17 | CNY 4.63 | +9.98% | CNY 4.16 | CNY 4.63 | CNY 4.04 | 44.74M |
| 2026-06-16 | CNY 4.21 | +5.25% | CNY 3.99 | CNY 4.26 | CNY 3.91 | 22.55M |
| 2026-06-15 | CNY 4.00 | -1.48% | CNY 4.08 | CNY 4.18 | CNY 3.96 | 11.60M |
| 2026-06-12 | CNY 4.06 | +1.75% | CNY 4.00 | CNY 4.09 | CNY 3.93 | 11.61M |
| 2026-06-11 | CNY 3.99 | -0.99% | CNY 4.00 | CNY 4.04 | CNY 3.92 | 8.60M |
| 2026-06-10 | CNY 4.03 | -0.98% | CNY 4.06 | CNY 4.10 | CNY 3.95 | 10.19M |
| 2026-06-09 | CNY 4.07 | 0.00% | CNY 4.09 | CNY 4.13 | CNY 4.00 | 9.86M |
| 2026-06-08 | CNY 4.07 | -2.40% | CNY 4.05 | CNY 4.22 | CNY 3.98 | 14.54M |
| 2026-06-05 | CNY 4.17 | +1.46% | CNY 4.11 | CNY 4.25 | CNY 4.08 | 14.70M |
| 2026-06-04 | CNY 4.11 | -1.91% | CNY 4.17 | CNY 4.21 | CNY 4.08 | 10.17M |
| 2026-06-03 | CNY 4.19 | -0.95% | CNY 4.21 | CNY 4.25 | CNY 4.15 | 9.30M |
| 2026-06-02 | CNY 4.23 | -4.94% | CNY 4.45 | CNY 4.48 | CNY 4.20 | 18.81M |
| 2026-06-01 | CNY 4.45 | +4.22% | CNY 4.28 | CNY 4.46 | CNY 4.19 | 19.04M |
| 2026-05-29 | CNY 4.27 | -1.39% | CNY 4.33 | CNY 4.76 | CNY 4.22 | 23.83M |
| 2026-05-28 | CNY 4.33 | +1.64% | CNY 4.24 | CNY 4.35 | CNY 4.18 | 12.45M |
| 2026-05-27 | CNY 4.26 | -2.52% | CNY 4.37 | CNY 4.41 | CNY 4.21 | 11.81M |
| 2026-05-26 | CNY 4.37 | -1.80% | CNY 4.48 | CNY 4.49 | CNY 4.32 | 11.39M |