Shaoxing Xingxin New Material Co., Ltd. Class A 001358
SZSE · China · Process Industries
CNY 24.17-0.37 (-1.51%)
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 24.17 | -1.51% | CNY 24.99 | CNY 24.99 | CNY 24.08 | 1.04M |
| 2026-09-29 | CNY 24.54 | -0.57% | CNY 24.59 | CNY 24.87 | CNY 24.37 | 1.12M |
| 2026-09-28 | CNY 24.68 | -3.14% | CNY 25.73 | CNY 25.73 | CNY 24.08 | 2.92M |
| 2026-09-24 | CNY 25.48 | +3.03% | CNY 24.68 | CNY 27.08 | CNY 24.59 | 5.17M |
| 2026-09-23 | CNY 24.73 | -1.08% | CNY 24.89 | CNY 25.24 | CNY 24.44 | 1.61M |
| 2026-09-22 | CNY 25.00 | -0.83% | CNY 25.21 | CNY 25.50 | CNY 24.80 | 1.35M |
| 2026-09-21 | CNY 25.21 | +2.65% | CNY 24.42 | CNY 25.25 | CNY 24.39 | 2.37M |
| 2026-09-18 | CNY 24.56 | +2.55% | CNY 23.99 | CNY 24.85 | CNY 23.73 | 2.10M |
| 2026-09-17 | CNY 23.95 | -2.40% | CNY 24.15 | CNY 24.50 | CNY 23.72 | 2.97M |
| 2026-09-16 | CNY 24.54 | +6.28% | CNY 23.13 | CNY 24.90 | CNY 22.86 | 4.23M |
| 2026-09-15 | CNY 23.09 | -0.13% | CNY 23.05 | CNY 23.38 | CNY 22.81 | 1.04M |
| 2026-09-14 | CNY 23.12 | +1.36% | CNY 22.83 | CNY 23.43 | CNY 22.64 | 1.09M |
| 2026-09-11 | CNY 22.81 | -2.27% | CNY 22.97 | CNY 23.34 | CNY 22.51 | 1.17M |
| 2026-09-10 | CNY 23.34 | -2.42% | CNY 23.85 | CNY 23.85 | CNY 23.30 | 1.13M |
| 2026-09-09 | CNY 23.92 | -3.51% | CNY 24.79 | CNY 24.80 | CNY 23.88 | 1.92M |
| 2026-09-08 | CNY 24.79 | +2.57% | CNY 24.23 | CNY 25.05 | CNY 23.87 | 2.40M |
| 2026-09-07 | CNY 24.17 | +1.17% | CNY 23.90 | CNY 24.40 | CNY 23.38 | 1.48M |
| 2026-09-04 | CNY 23.89 | -1.93% | CNY 24.44 | CNY 24.70 | CNY 23.76 | 1.33M |
| 2026-09-03 | CNY 24.36 | -1.73% | CNY 24.79 | CNY 24.95 | CNY 24.30 | 1.09M |
| 2026-09-02 | CNY 24.79 | -1.04% | CNY 24.83 | CNY 24.94 | CNY 24.46 | 1.28M |
| 2026-09-01 | CNY 25.05 | -2.38% | CNY 25.91 | CNY 25.92 | CNY 24.96 | 1.99M |
| 2026-08-31 | CNY 25.66 | +0.71% | CNY 25.30 | CNY 25.76 | CNY 25.00 | 1.77M |
| 2026-08-28 | CNY 25.48 | +0.75% | CNY 25.49 | CNY 25.75 | CNY 25.20 | 2.17M |
| 2026-08-27 | CNY 25.29 | -1.33% | CNY 25.86 | CNY 25.90 | CNY 25.20 | 2.10M |
| 2026-08-26 | CNY 25.63 | -0.74% | CNY 25.70 | CNY 25.97 | CNY 25.26 | 1.89M |
| 2026-08-25 | CNY 25.82 | +2.46% | CNY 25.37 | CNY 25.88 | CNY 24.93 | 2.38M |
| 2026-08-24 | CNY 25.20 | -1.14% | CNY 25.44 | CNY 25.55 | CNY 24.88 | 1.77M |
| 2026-08-21 | CNY 25.49 | -0.86% | CNY 25.77 | CNY 25.98 | CNY 25.05 | 2.37M |
| 2026-08-20 | CNY 25.71 | -0.81% | CNY 26.30 | CNY 26.34 | CNY 25.62 | 2.74M |
| 2026-08-19 | CNY 25.92 | -5.54% | CNY 26.92 | CNY 27.25 | CNY 25.77 | 3.64M |
| 2026-08-18 | CNY 27.44 | -2.49% | CNY 28.44 | CNY 28.70 | CNY 26.70 | 6.61M |
| 2026-08-17 | CNY 28.14 | +10.01% | CNY 25.66 | CNY 28.14 | CNY 25.30 | 5.19M |
| 2026-08-14 | CNY 25.58 | +0.71% | CNY 25.41 | CNY 25.98 | CNY 25.01 | 2.30M |
| 2026-08-13 | CNY 25.40 | -1.47% | CNY 25.76 | CNY 25.93 | CNY 25.13 | 2.74M |
| 2026-08-12 | CNY 25.78 | -0.69% | CNY 25.92 | CNY 26.11 | CNY 25.45 | 3.32M |
| 2026-08-11 | CNY 25.96 | -2.63% | CNY 25.98 | CNY 26.42 | CNY 25.90 | 4.05M |
| 2026-08-10 | CNY 26.66 | +4.84% | CNY 26.19 | CNY 26.97 | CNY 25.94 | 7.29M |
| 2026-08-07 | CNY 25.43 | -0.43% | CNY 25.50 | CNY 25.65 | CNY 24.87 | 3.71M |
| 2026-08-06 | CNY 25.54 | -2.18% | CNY 25.56 | CNY 26.45 | CNY 24.98 | 6.19M |
| 2026-08-05 | CNY 26.11 | +2.96% | CNY 24.92 | CNY 26.67 | CNY 24.92 | 7.24M |
| 2026-08-04 | CNY 25.36 | +3.55% | CNY 24.25 | CNY 25.86 | CNY 23.89 | 7.82M |
| 2026-08-03 | CNY 24.49 | +0.78% | CNY 23.76 | CNY 24.97 | CNY 23.00 | 8.27M |
| 2026-07-31 | CNY 24.30 | +0.08% | CNY 24.77 | CNY 25.98 | CNY 23.66 | 10.22M |
| 2026-07-30 | CNY 24.28 | -10.01% | CNY 25.37 | CNY 28.35 | CNY 24.28 | 11.63M |
| 2026-07-29 | CNY 26.98 | +9.99% | CNY 25.27 | CNY 26.98 | CNY 25.27 | 12.16M |
| 2026-07-28 | CNY 24.53 | +10.00% | CNY 22.48 | CNY 24.53 | CNY 22.28 | 2.98M |
| 2026-07-27 | CNY 22.30 | +10.01% | CNY 20.47 | CNY 22.30 | CNY 20.16 | 1.96M |
| 2026-07-24 | CNY 20.27 | -0.73% | CNY 20.96 | CNY 20.96 | CNY 20.12 | 1.32M |
| 2026-07-23 | CNY 20.42 | +3.81% | CNY 19.68 | CNY 20.55 | CNY 19.35 | 1.48M |
| 2026-07-22 | CNY 19.67 | -2.33% | CNY 20.04 | CNY 20.13 | CNY 19.49 | 1.47M |
| 2026-07-21 | CNY 20.14 | +0.40% | CNY 20.16 | CNY 20.46 | CNY 18.90 | 1.92M |
| 2026-07-20 | CNY 20.06 | -5.33% | CNY 21.09 | CNY 21.64 | CNY 19.84 | 1.92M |
| 2026-07-17 | CNY 21.19 | -4.98% | CNY 22.53 | CNY 22.83 | CNY 20.94 | 1.79M |
| 2026-07-16 | CNY 22.30 | -0.04% | CNY 22.20 | CNY 22.72 | CNY 21.82 | 1.31M |
| 2026-07-15 | CNY 22.31 | -0.13% | CNY 22.25 | CNY 22.66 | CNY 21.92 | 1.30M |
| 2026-07-14 | CNY 22.34 | -1.59% | CNY 22.25 | CNY 22.83 | CNY 21.79 | 1.87M |
| 2026-07-13 | CNY 22.70 | -6.00% | CNY 24.19 | CNY 24.28 | CNY 22.46 | 2.41M |
| 2026-07-10 | CNY 24.15 | -0.58% | CNY 24.24 | CNY 25.12 | CNY 24.02 | 2.10M |
| 2026-07-09 | CNY 24.29 | -1.22% | CNY 24.95 | CNY 24.95 | CNY 23.61 | 2.21M |
| 2026-07-08 | CNY 24.59 | -5.24% | CNY 25.66 | CNY 26.28 | CNY 24.53 | 2.82M |
| 2026-07-07 | CNY 25.95 | +0.31% | CNY 25.80 | CNY 27.38 | CNY 25.12 | 4.21M |
| 2026-07-06 | CNY 25.87 | -4.89% | CNY 26.90 | CNY 27.25 | CNY 25.82 | 3.39M |
| 2026-07-03 | CNY 27.20 | -4.09% | CNY 27.85 | CNY 28.05 | CNY 25.90 | 5.43M |
| 2026-07-02 | CNY 28.36 | +4.19% | CNY 27.08 | CNY 28.85 | CNY 26.62 | 5.46M |
| 2026-07-01 | CNY 27.22 | +5.34% | CNY 25.72 | CNY 28.36 | CNY 25.60 | 6.36M |
| 2026-06-30 | CNY 25.84 | +10.00% | CNY 23.49 | CNY 25.84 | CNY 23.11 | 3.02M |
| 2026-06-29 | CNY 23.49 | +1.12% | CNY 23.65 | CNY 24.39 | CNY 22.90 | 2.21M |
| 2026-06-26 | CNY 23.23 | -5.18% | CNY 24.17 | CNY 24.30 | CNY 23.16 | 2.18M |
| 2026-06-25 | CNY 24.50 | -3.16% | CNY 25.50 | CNY 25.50 | CNY 24.25 | 1.62M |
| 2026-06-24 | CNY 25.30 | -0.55% | CNY 25.47 | CNY 26.91 | CNY 24.71 | 2.33M |
| 2026-06-23 | CNY 25.44 | +3.37% | CNY 24.30 | CNY 26.26 | CNY 24.30 | 2.19M |
| 2026-06-22 | CNY 24.61 | -0.57% | CNY 24.50 | CNY 24.94 | CNY 23.67 | 1.72M |
| 2026-06-18 | CNY 24.75 | -2.60% | CNY 25.45 | CNY 25.45 | CNY 24.63 | 1.66M |
| 2026-06-17 | CNY 25.41 | -2.46% | CNY 25.85 | CNY 26.15 | CNY 25.20 | 1.84M |
| 2026-06-16 | CNY 26.05 | +3.37% | CNY 25.50 | CNY 26.23 | CNY 24.54 | 1.63M |
| 2026-06-15 | CNY 25.20 | +2.65% | CNY 25.50 | CNY 25.86 | CNY 24.47 | 1.86M |
| 2026-06-12 | CNY 24.55 | +2.25% | CNY 24.06 | CNY 24.83 | CNY 23.92 | 1.23M |
| 2026-06-11 | CNY 24.01 | -1.32% | CNY 24.18 | CNY 24.60 | CNY 23.64 | 1.01M |
| 2026-06-10 | CNY 24.33 | +1.80% | CNY 24.01 | CNY 24.78 | CNY 23.56 | 1.97M |
| 2026-06-09 | CNY 23.90 | +0.08% | CNY 23.93 | CNY 24.38 | CNY 23.51 | 1.04M |
| 2026-06-08 | CNY 23.88 | -5.46% | CNY 24.95 | CNY 25.14 | CNY 23.50 | 1.58M |
| 2026-06-05 | CNY 25.26 | +2.23% | CNY 24.72 | CNY 25.69 | CNY 24.43 | 1.47M |
| 2026-06-04 | CNY 24.71 | -0.92% | CNY 24.95 | CNY 25.15 | CNY 24.50 | 1.12M |
| 2026-06-03 | CNY 24.94 | -1.07% | CNY 25.29 | CNY 25.36 | CNY 24.71 | 1.23M |
| 2026-06-02 | CNY 25.21 | -2.66% | CNY 25.90 | CNY 26.08 | CNY 25.04 | 1.20M |
| 2026-06-01 | CNY 25.90 | +0.23% | CNY 25.74 | CNY 26.23 | CNY 25.20 | 1.56M |
| 2026-05-29 | CNY 25.84 | -2.34% | CNY 26.45 | CNY 26.98 | CNY 25.60 | 1.17M |
| 2026-05-28 | CNY 26.46 | +0.38% | CNY 26.25 | CNY 26.80 | CNY 26.06 | 1.31M |
| 2026-05-27 | CNY 26.36 | -2.37% | CNY 26.99 | CNY 27.08 | CNY 26.02 | 1.24M |
| 2026-05-26 | CNY 27.00 | -1.53% | CNY 27.60 | CNY 27.60 | CNY 26.57 | 1.44M |