Guangdong Xinyaguang Cable Co., Ltd. Class A 001382
SZSE · China · Producer Manufacturing
CNY 16.43-0.02 (-0.12%)
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 16.43 | -0.12% | CNY 16.65 | CNY 16.73 | CNY 16.39 | 1.29M |
| 2026-09-29 | CNY 16.45 | +0.43% | CNY 16.38 | CNY 16.56 | CNY 16.26 | 910.99K |
| 2026-09-28 | CNY 16.38 | -0.18% | CNY 16.43 | CNY 16.50 | CNY 16.14 | 1.25M |
| 2026-09-24 | CNY 16.41 | -0.06% | CNY 16.41 | CNY 16.49 | CNY 16.35 | 843.17K |
| 2026-09-23 | CNY 16.42 | -0.97% | CNY 16.58 | CNY 16.63 | CNY 16.40 | 1.43M |
| 2026-09-22 | CNY 16.58 | -0.60% | CNY 16.70 | CNY 16.76 | CNY 16.51 | 1.39M |
| 2026-09-21 | CNY 16.68 | +0.97% | CNY 16.52 | CNY 16.70 | CNY 16.45 | 1.49M |
| 2026-09-18 | CNY 16.52 | +2.48% | CNY 16.18 | CNY 16.58 | CNY 16.18 | 2.27M |
| 2026-09-17 | CNY 16.12 | -1.83% | CNY 16.27 | CNY 16.42 | CNY 15.96 | 2.04M |
| 2026-09-16 | CNY 16.42 | +0.98% | CNY 16.26 | CNY 16.70 | CNY 16.26 | 2.80M |
| 2026-09-15 | CNY 16.26 | -0.55% | CNY 16.21 | CNY 16.45 | CNY 16.11 | 1.77M |
| 2026-09-14 | CNY 16.35 | -0.12% | CNY 16.38 | CNY 16.69 | CNY 16.15 | 1.76M |
| 2026-09-11 | CNY 16.37 | -0.43% | CNY 16.23 | CNY 16.64 | CNY 15.97 | 2.68M |
| 2026-09-10 | CNY 16.44 | -3.07% | CNY 16.90 | CNY 16.92 | CNY 16.34 | 3.17M |
| 2026-09-09 | CNY 16.96 | +0.12% | CNY 16.90 | CNY 17.07 | CNY 16.79 | 2.19M |
| 2026-09-08 | CNY 16.94 | -0.35% | CNY 17.01 | CNY 17.12 | CNY 16.84 | 2.42M |
| 2026-09-07 | CNY 17.00 | -1.33% | CNY 17.21 | CNY 17.32 | CNY 16.74 | 3.31M |
| 2026-09-04 | CNY 17.23 | -0.06% | CNY 17.27 | CNY 17.55 | CNY 17.15 | 5.37M |
| 2026-09-03 | CNY 17.24 | +1.06% | CNY 17.35 | CNY 17.89 | CNY 16.99 | 5.54M |
| 2026-09-02 | CNY 17.06 | +2.09% | CNY 16.67 | CNY 17.11 | CNY 16.42 | 4.41M |
| 2026-09-01 | CNY 16.71 | +1.40% | CNY 16.50 | CNY 16.78 | CNY 16.37 | 2.12M |
| 2026-08-31 | CNY 16.48 | +0.06% | CNY 16.38 | CNY 16.53 | CNY 16.22 | 1.67M |
| 2026-08-28 | CNY 16.47 | -1.14% | CNY 16.66 | CNY 16.66 | CNY 16.43 | 2.09M |
| 2026-08-27 | CNY 16.66 | +0.12% | CNY 16.64 | CNY 16.76 | CNY 16.34 | 3.19M |
| 2026-08-26 | CNY 16.64 | -0.95% | CNY 16.77 | CNY 17.03 | CNY 16.64 | 1.96M |
| 2026-08-25 | CNY 16.80 | +0.42% | CNY 16.47 | CNY 16.96 | CNY 16.30 | 2.23M |
| 2026-08-24 | CNY 16.73 | -0.71% | CNY 16.85 | CNY 16.95 | CNY 16.58 | 1.51M |
| 2026-08-21 | CNY 16.85 | -0.24% | CNY 16.75 | CNY 16.88 | CNY 16.56 | 1.73M |
| 2026-08-20 | CNY 16.89 | +1.02% | CNY 16.75 | CNY 16.94 | CNY 16.70 | 1.49M |
| 2026-08-19 | CNY 16.72 | -1.53% | CNY 16.88 | CNY 17.09 | CNY 16.60 | 2.32M |
| 2026-08-18 | CNY 16.98 | -0.82% | CNY 17.11 | CNY 17.18 | CNY 16.80 | 1.97M |
| 2026-08-17 | CNY 17.12 | +1.00% | CNY 17.00 | CNY 17.12 | CNY 16.65 | 2.44M |
| 2026-08-14 | CNY 16.95 | -0.53% | CNY 16.94 | CNY 17.08 | CNY 16.71 | 2.06M |
| 2026-08-13 | CNY 17.04 | -1.33% | CNY 17.25 | CNY 17.28 | CNY 17.01 | 2.88M |
| 2026-08-12 | CNY 17.27 | +0.52% | CNY 17.20 | CNY 17.28 | CNY 17.01 | 2.34M |
| 2026-08-11 | CNY 17.18 | -1.66% | CNY 17.35 | CNY 17.44 | CNY 17.13 | 2.45M |
| 2026-08-10 | CNY 17.47 | +2.89% | CNY 17.05 | CNY 17.48 | CNY 16.98 | 4.14M |
| 2026-08-07 | CNY 16.98 | -1.28% | CNY 17.20 | CNY 17.25 | CNY 16.78 | 3.00M |
| 2026-08-06 | CNY 17.20 | -1.83% | CNY 17.52 | CNY 17.57 | CNY 17.08 | 3.66M |
| 2026-08-05 | CNY 17.52 | -1.18% | CNY 17.77 | CNY 17.85 | CNY 17.38 | 5.07M |
| 2026-08-04 | CNY 17.73 | +0.74% | CNY 17.60 | CNY 17.88 | CNY 17.45 | 5.10M |
| 2026-08-03 | CNY 17.60 | +3.35% | CNY 17.05 | CNY 17.60 | CNY 17.05 | 5.03M |
| 2026-07-31 | CNY 17.03 | -0.18% | CNY 16.92 | CNY 17.24 | CNY 16.90 | 4.74M |
| 2026-07-30 | CNY 17.06 | -5.33% | CNY 17.60 | CNY 17.86 | CNY 17.01 | 8.16M |
| 2026-07-29 | CNY 18.02 | +6.12% | CNY 16.85 | CNY 18.05 | CNY 16.83 | 10.65M |
| 2026-07-28 | CNY 16.98 | -1.51% | CNY 16.85 | CNY 17.21 | CNY 16.69 | 6.63M |
| 2026-07-27 | CNY 17.24 | +2.01% | CNY 16.37 | CNY 17.36 | CNY 16.14 | 9.78M |
| 2026-07-24 | CNY 16.90 | +1.99% | CNY 17.50 | CNY 18.00 | CNY 16.80 | 14.47M |
| 2026-07-23 | CNY 16.57 | +10.03% | CNY 14.99 | CNY 16.57 | CNY 14.98 | 6.66M |
| 2026-07-22 | CNY 15.06 | -1.70% | CNY 15.35 | CNY 15.43 | CNY 14.93 | 2.70M |
| 2026-07-21 | CNY 15.32 | +1.79% | CNY 15.05 | CNY 15.38 | CNY 14.92 | 2.84M |
| 2026-07-20 | CNY 15.05 | -0.73% | CNY 15.20 | CNY 15.56 | CNY 14.86 | 3.14M |
| 2026-07-17 | CNY 15.16 | -1.75% | CNY 15.40 | CNY 15.65 | CNY 15.00 | 2.81M |
| 2026-07-16 | CNY 15.43 | +0.85% | CNY 15.29 | CNY 15.55 | CNY 15.16 | 2.10M |
| 2026-07-15 | CNY 15.30 | +1.12% | CNY 15.14 | CNY 15.33 | CNY 15.03 | 1.73M |
| 2026-07-14 | CNY 15.13 | +3.00% | CNY 14.72 | CNY 15.14 | CNY 14.66 | 1.93M |
| 2026-07-13 | CNY 14.69 | -2.84% | CNY 15.08 | CNY 15.15 | CNY 14.64 | 1.92M |
| 2026-07-10 | CNY 15.12 | +1.68% | CNY 14.90 | CNY 15.35 | CNY 14.70 | 2.32M |
| 2026-07-09 | CNY 14.87 | -1.00% | CNY 15.03 | CNY 15.10 | CNY 14.55 | 2.82M |
| 2026-07-08 | CNY 15.02 | -1.70% | CNY 15.29 | CNY 15.44 | CNY 14.96 | 2.09M |
| 2026-07-07 | CNY 15.28 | -4.50% | CNY 15.95 | CNY 15.99 | CNY 15.28 | 2.48M |
| 2026-07-06 | CNY 16.00 | -2.38% | CNY 16.26 | CNY 16.37 | CNY 15.91 | 2.83M |
| 2026-07-03 | CNY 16.39 | +3.34% | CNY 15.92 | CNY 16.65 | CNY 15.87 | 4.33M |
| 2026-07-02 | CNY 15.86 | +0.51% | CNY 15.75 | CNY 16.08 | CNY 15.60 | 3.04M |
| 2026-07-01 | CNY 15.78 | +0.90% | CNY 15.60 | CNY 15.89 | CNY 15.41 | 3.28M |
| 2026-06-30 | CNY 15.64 | -0.89% | CNY 15.82 | CNY 15.82 | CNY 15.47 | 2.58M |
| 2026-06-29 | CNY 15.78 | +0.51% | CNY 15.66 | CNY 15.94 | CNY 15.39 | 3.27M |
| 2026-06-26 | CNY 15.70 | -3.80% | CNY 16.29 | CNY 16.38 | CNY 15.68 | 3.54M |
| 2026-06-25 | CNY 16.32 | -4.00% | CNY 16.81 | CNY 16.97 | CNY 16.18 | 4.62M |
| 2026-06-24 | CNY 17.00 | -3.41% | CNY 17.56 | CNY 17.59 | CNY 16.86 | 4.63M |
| 2026-06-23 | CNY 17.60 | -3.98% | CNY 18.36 | CNY 18.36 | CNY 17.58 | 4.53M |
| 2026-06-22 | CNY 18.33 | -8.72% | CNY 20.10 | CNY 20.12 | CNY 18.07 | 8.19M |
| 2026-06-18 | CNY 20.08 | +0.25% | CNY 20.06 | CNY 20.17 | CNY 19.87 | 2.24M |
| 2026-06-17 | CNY 20.03 | -0.84% | CNY 20.14 | CNY 20.20 | CNY 19.99 | 2.64M |
| 2026-06-16 | CNY 20.20 | -2.04% | CNY 20.49 | CNY 20.59 | CNY 20.14 | 2.98M |
| 2026-06-15 | CNY 20.62 | +0.19% | CNY 20.56 | CNY 20.79 | CNY 20.44 | 3.17M |
| 2026-06-12 | CNY 20.58 | +0.78% | CNY 20.59 | CNY 20.60 | CNY 20.22 | 2.73M |
| 2026-06-11 | CNY 20.42 | +1.09% | CNY 20.01 | CNY 20.45 | CNY 20.01 | 2.09M |
| 2026-06-10 | CNY 20.20 | -0.88% | CNY 20.28 | CNY 20.28 | CNY 19.96 | 2.93M |
| 2026-06-09 | CNY 20.38 | +0.84% | CNY 20.18 | CNY 20.43 | CNY 19.91 | 2.83M |
| 2026-06-08 | CNY 20.21 | -1.22% | CNY 19.99 | CNY 20.44 | CNY 19.96 | 3.15M |
| 2026-06-05 | CNY 20.46 | -2.11% | CNY 20.90 | CNY 20.90 | CNY 20.28 | 3.86M |
| 2026-06-04 | CNY 20.90 | -4.26% | CNY 21.93 | CNY 21.93 | CNY 20.84 | 4.90M |
| 2026-06-03 | CNY 21.83 | +0.97% | CNY 21.41 | CNY 21.96 | CNY 21.22 | 5.90M |
| 2026-06-02 | CNY 21.62 | +2.76% | CNY 21.10 | CNY 21.91 | CNY 20.65 | 5.79M |
| 2026-06-01 | CNY 21.04 | +2.33% | CNY 20.46 | CNY 21.06 | CNY 20.30 | 4.04M |
| 2026-05-29 | CNY 20.56 | -1.96% | CNY 20.90 | CNY 20.97 | CNY 20.46 | 3.91M |
| 2026-05-28 | CNY 20.97 | +3.35% | CNY 20.30 | CNY 20.98 | CNY 20.22 | 4.38M |
| 2026-05-27 | CNY 20.29 | +0.45% | CNY 20.20 | CNY 20.41 | CNY 20.05 | 2.71M |
| 2026-05-26 | CNY 20.20 | -1.17% | CNY 20.47 | CNY 20.47 | CNY 19.95 | 3.86M |