Xinjiang Lixin Energy Co., Ltd. Class A 001258
SZSE · China · Utilities
CNY 10.03-0.09 (-0.89%)
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 10.03 | -0.89% | CNY 10.18 | CNY 10.20 | CNY 9.98 | 25.54M |
| 2026-09-29 | CNY 10.12 | -1.17% | CNY 10.19 | CNY 10.33 | CNY 10.09 | 29.82M |
| 2026-09-28 | CNY 10.24 | -1.92% | CNY 10.38 | CNY 10.54 | CNY 10.17 | 32.82M |
| 2026-09-24 | CNY 10.44 | -1.69% | CNY 10.72 | CNY 10.72 | CNY 10.41 | 45.34M |
| 2026-09-23 | CNY 10.62 | -9.31% | CNY 11.40 | CNY 11.50 | CNY 10.60 | 108.81M |
| 2026-09-22 | CNY 11.71 | +4.46% | CNY 11.19 | CNY 11.96 | CNY 11.11 | 103.46M |
| 2026-09-21 | CNY 11.21 | +1.54% | CNY 10.98 | CNY 11.27 | CNY 10.95 | 45.91M |
| 2026-09-18 | CNY 11.04 | +0.82% | CNY 10.95 | CNY 11.23 | CNY 10.94 | 40.07M |
| 2026-09-17 | CNY 10.95 | -1.62% | CNY 11.02 | CNY 11.19 | CNY 10.86 | 39.41M |
| 2026-09-16 | CNY 11.13 | +1.64% | CNY 10.85 | CNY 11.30 | CNY 10.85 | 54.53M |
| 2026-09-15 | CNY 10.95 | -2.67% | CNY 11.14 | CNY 11.35 | CNY 10.91 | 64.14M |
| 2026-09-14 | CNY 11.25 | -1.75% | CNY 11.15 | CNY 11.68 | CNY 11.10 | 73.48M |
| 2026-09-11 | CNY 11.45 | -8.03% | CNY 12.29 | CNY 12.30 | CNY 11.36 | 109.89M |
| 2026-09-10 | CNY 12.45 | +2.89% | CNY 12.00 | CNY 12.89 | CNY 11.71 | 126.55M |
| 2026-09-09 | CNY 12.10 | -0.08% | CNY 12.03 | CNY 12.32 | CNY 11.89 | 82.46M |
| 2026-09-08 | CNY 12.11 | -0.74% | CNY 12.31 | CNY 12.56 | CNY 12.08 | 70.89M |
| 2026-09-07 | CNY 12.20 | -0.73% | CNY 12.08 | CNY 12.49 | CNY 11.58 | 109.67M |
| 2026-09-04 | CNY 12.29 | +5.86% | CNY 11.51 | CNY 12.77 | CNY 11.40 | 167.07M |
| 2026-09-03 | CNY 11.61 | -7.27% | CNY 12.38 | CNY 12.70 | CNY 11.35 | 113.65M |
| 2026-09-02 | CNY 12.52 | -9.28% | CNY 13.81 | CNY 14.02 | CNY 12.50 | 139.13M |
| 2026-09-01 | CNY 13.80 | +4.55% | CNY 13.15 | CNY 13.96 | CNY 12.82 | 152.92M |
| 2026-08-31 | CNY 13.20 | -0.75% | CNY 13.03 | CNY 13.94 | CNY 12.40 | 132.44M |
| 2026-08-28 | CNY 13.30 | -3.34% | CNY 13.51 | CNY 13.80 | CNY 13.18 | 119.75M |
| 2026-08-27 | CNY 13.76 | +1.78% | CNY 13.39 | CNY 14.24 | CNY 13.03 | 179.52M |
| 2026-08-26 | CNY 13.52 | +10.01% | CNY 11.95 | CNY 13.52 | CNY 11.74 | 126.37M |
| 2026-08-25 | CNY 12.29 | -2.23% | CNY 12.31 | CNY 12.75 | CNY 11.85 | 110.48M |
| 2026-08-24 | CNY 12.57 | +2.95% | CNY 12.45 | CNY 13.25 | CNY 12.21 | 121.22M |
| 2026-08-21 | CNY 12.21 | -0.81% | CNY 12.70 | CNY 12.70 | CNY 11.74 | 102.27M |
| 2026-08-20 | CNY 12.31 | +2.41% | CNY 11.83 | CNY 12.73 | CNY 11.59 | 118.40M |
| 2026-08-19 | CNY 12.02 | -9.96% | CNY 13.28 | CNY 13.33 | CNY 12.02 | 99.84M |
| 2026-08-18 | CNY 13.35 | -7.29% | CNY 14.09 | CNY 14.60 | CNY 13.11 | 142.83M |
| 2026-08-17 | CNY 14.40 | +4.73% | CNY 13.51 | CNY 14.50 | CNY 13.33 | 144.16M |
| 2026-08-14 | CNY 13.75 | -9.95% | CNY 14.79 | CNY 14.79 | CNY 13.74 | 150.04M |
| 2026-08-13 | CNY 15.27 | -1.23% | CNY 14.90 | CNY 15.75 | CNY 14.69 | 171.28M |
| 2026-08-12 | CNY 15.46 | -2.95% | CNY 15.45 | CNY 16.88 | CNY 14.65 | 211.33M |
| 2026-08-11 | CNY 15.93 | +10.01% | CNY 14.00 | CNY 15.93 | CNY 13.10 | 243.70M |
| 2026-08-10 | CNY 14.48 | +10.03% | CNY 13.42 | CNY 14.48 | CNY 13.42 | 176.34M |
| 2026-08-07 | CNY 13.16 | +7.96% | CNY 12.20 | CNY 13.16 | CNY 11.85 | 149.08M |
| 2026-08-06 | CNY 12.19 | -9.90% | CNY 13.53 | CNY 13.53 | CNY 12.19 | 147.92M |
| 2026-08-05 | CNY 13.53 | +0.97% | CNY 13.15 | CNY 13.89 | CNY 13.01 | 151.64M |
| 2026-08-04 | CNY 13.40 | +5.26% | CNY 12.50 | CNY 13.48 | CNY 12.30 | 150.43M |
| 2026-08-03 | CNY 12.73 | +3.16% | CNY 12.25 | CNY 12.96 | CNY 11.88 | 141.63M |
| 2026-07-31 | CNY 12.34 | -0.08% | CNY 11.12 | CNY 12.97 | CNY 11.12 | 165.17M |
| 2026-07-30 | CNY 12.35 | +6.37% | CNY 11.85 | CNY 12.46 | CNY 11.21 | 186.89M |
| 2026-07-29 | CNY 11.61 | -10.00% | CNY 11.61 | CNY 12.76 | CNY 11.61 | 181.00M |
| 2026-07-28 | CNY 12.90 | -9.98% | CNY 15.69 | CNY 15.73 | CNY 12.90 | 192.70M |
| 2026-07-27 | CNY 14.33 | +9.98% | CNY 13.02 | CNY 14.33 | CNY 13.00 | 84.05M |
| 2026-07-24 | CNY 13.03 | +7.60% | CNY 12.99 | CNY 13.32 | CNY 12.50 | 206.10M |
| 2026-07-23 | CNY 12.11 | +9.99% | CNY 12.08 | CNY 12.11 | CNY 11.64 | 105.50M |
| 2026-07-22 | CNY 11.01 | +9.99% | CNY 10.90 | CNY 11.01 | CNY 10.35 | 61.23M |
| 2026-07-21 | CNY 10.01 | +10.00% | CNY 10.01 | CNY 10.01 | CNY 9.55 | 158.97M |
| 2026-07-20 | CNY 9.10 | +10.04% | CNY 8.84 | CNY 9.10 | CNY 8.40 | 82.14M |
| 2026-07-17 | CNY 8.27 | +9.97% | CNY 7.42 | CNY 8.27 | CNY 7.33 | 57.40M |
| 2026-07-16 | CNY 7.52 | +9.94% | CNY 6.76 | CNY 7.52 | CNY 6.70 | 49.68M |
| 2026-07-15 | CNY 6.84 | +4.43% | CNY 6.70 | CNY 6.89 | CNY 6.66 | 22.89M |
| 2026-07-14 | CNY 6.55 | +0.92% | CNY 6.47 | CNY 6.56 | CNY 6.37 | 9.29M |
| 2026-07-13 | CNY 6.49 | -2.84% | CNY 6.68 | CNY 6.68 | CNY 6.48 | 10.61M |
| 2026-07-10 | CNY 6.68 | +2.61% | CNY 6.53 | CNY 6.82 | CNY 6.46 | 15.42M |
| 2026-07-09 | CNY 6.51 | -1.06% | CNY 6.61 | CNY 6.63 | CNY 6.41 | 12.09M |
| 2026-07-08 | CNY 6.58 | -2.08% | CNY 6.69 | CNY 6.75 | CNY 6.57 | 10.88M |
| 2026-07-07 | CNY 6.72 | -4.00% | CNY 7.02 | CNY 7.03 | CNY 6.70 | 15.11M |
| 2026-07-06 | CNY 7.00 | -1.41% | CNY 7.17 | CNY 7.19 | CNY 6.97 | 14.82M |
| 2026-07-03 | CNY 7.10 | +2.16% | CNY 6.99 | CNY 7.16 | CNY 6.92 | 14.44M |
| 2026-07-02 | CNY 6.95 | -1.97% | CNY 7.10 | CNY 7.28 | CNY 6.91 | 19.64M |
| 2026-07-01 | CNY 7.09 | +2.46% | CNY 6.97 | CNY 7.14 | CNY 6.91 | 14.70M |
| 2026-06-30 | CNY 6.92 | -1.14% | CNY 6.96 | CNY 7.00 | CNY 6.84 | 11.15M |
| 2026-06-29 | CNY 7.00 | -0.43% | CNY 7.03 | CNY 7.11 | CNY 6.85 | 15.42M |
| 2026-06-26 | CNY 7.03 | -0.85% | CNY 7.16 | CNY 7.26 | CNY 7.02 | 22.11M |
| 2026-06-25 | CNY 7.09 | -1.66% | CNY 7.16 | CNY 7.21 | CNY 7.03 | 14.83M |
| 2026-06-24 | CNY 7.21 | -2.17% | CNY 7.33 | CNY 7.36 | CNY 7.09 | 17.88M |
| 2026-06-23 | CNY 7.37 | -0.94% | CNY 7.45 | CNY 7.51 | CNY 7.31 | 14.37M |
| 2026-06-22 | CNY 7.44 | +0.81% | CNY 7.39 | CNY 7.45 | CNY 7.17 | 20.01M |
| 2026-06-18 | CNY 7.38 | -3.91% | CNY 7.63 | CNY 7.63 | CNY 7.33 | 28.54M |
| 2026-06-17 | CNY 7.68 | -2.91% | CNY 7.87 | CNY 7.90 | CNY 7.66 | 26.22M |
| 2026-06-16 | CNY 7.91 | +0.51% | CNY 7.84 | CNY 7.98 | CNY 7.57 | 30.50M |
| 2026-06-15 | CNY 7.87 | +0.77% | CNY 7.80 | CNY 7.91 | CNY 7.75 | 23.12M |
| 2026-06-12 | CNY 7.81 | -0.13% | CNY 7.92 | CNY 8.25 | CNY 7.80 | 27.65M |
| 2026-06-11 | CNY 7.82 | -1.64% | CNY 8.01 | CNY 8.10 | CNY 7.72 | 24.70M |
| 2026-06-10 | CNY 7.95 | -7.88% | CNY 8.45 | CNY 8.45 | CNY 7.86 | 39.00M |
| 2026-06-09 | CNY 8.63 | -3.47% | CNY 8.89 | CNY 8.95 | CNY 8.31 | 35.86M |
| 2026-06-08 | CNY 8.94 | -9.97% | CNY 9.28 | CNY 9.65 | CNY 8.94 | 48.09M |
| 2026-06-05 | CNY 9.93 | -8.56% | CNY 10.86 | CNY 11.07 | CNY 9.93 | 55.33M |
| 2026-06-04 | CNY 10.86 | -2.07% | CNY 10.85 | CNY 11.18 | CNY 10.76 | 51.94M |
| 2026-06-03 | CNY 11.09 | +4.62% | CNY 10.44 | CNY 11.59 | CNY 10.35 | 75.58M |
| 2026-06-02 | CNY 10.60 | -1.30% | CNY 10.64 | CNY 10.80 | CNY 10.30 | 48.10M |
| 2026-06-01 | CNY 10.74 | +2.68% | CNY 10.47 | CNY 10.74 | CNY 9.92 | 63.14M |
| 2026-05-29 | CNY 10.46 | +1.65% | CNY 10.17 | CNY 10.60 | CNY 10.00 | 56.68M |
| 2026-05-28 | CNY 10.29 | +0.29% | CNY 10.22 | CNY 10.48 | CNY 9.90 | 50.07M |
| 2026-05-27 | CNY 10.26 | +2.70% | CNY 9.74 | CNY 10.26 | CNY 9.64 | 47.95M |
| 2026-05-26 | CNY 9.99 | -2.15% | CNY 10.10 | CNY 10.60 | CNY 9.74 | 50.84M |