Shanghai Xinpeng Industry Co., Ltd. Class A 002328
SZSE · China · Process Industries
CNY 8.11-0.15 (-1.82%)
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 8.11 | -1.82% | CNY 8.35 | CNY 8.42 | CNY 8.08 | 33.52M |
| 2026-09-29 | CNY 8.26 | 0.00% | CNY 8.31 | CNY 8.48 | CNY 8.23 | 40.16M |
| 2026-09-28 | CNY 8.26 | -5.60% | CNY 8.84 | CNY 8.85 | CNY 8.22 | 61.21M |
| 2026-09-24 | CNY 8.75 | -1.91% | CNY 8.70 | CNY 9.23 | CNY 8.70 | 68.10M |
| 2026-09-23 | CNY 8.92 | +1.71% | CNY 8.80 | CNY 9.19 | CNY 8.80 | 78.60M |
| 2026-09-22 | CNY 8.77 | +3.18% | CNY 8.60 | CNY 9.17 | CNY 8.50 | 104.98M |
| 2026-09-21 | CNY 8.50 | +3.66% | CNY 8.20 | CNY 8.57 | CNY 8.16 | 74.08M |
| 2026-09-18 | CNY 8.20 | +1.86% | CNY 8.14 | CNY 8.20 | CNY 8.00 | 35.93M |
| 2026-09-17 | CNY 8.05 | -1.47% | CNY 8.19 | CNY 8.21 | CNY 7.96 | 35.72M |
| 2026-09-16 | CNY 8.17 | +0.25% | CNY 8.14 | CNY 8.21 | CNY 8.04 | 35.31M |
| 2026-09-15 | CNY 8.15 | -2.63% | CNY 8.31 | CNY 8.37 | CNY 8.13 | 33.70M |
| 2026-09-14 | CNY 8.37 | -0.95% | CNY 8.45 | CNY 8.50 | CNY 8.30 | 36.60M |
| 2026-09-11 | CNY 8.45 | -3.43% | CNY 8.65 | CNY 8.70 | CNY 8.27 | 46.86M |
| 2026-09-10 | CNY 8.75 | -3.63% | CNY 8.91 | CNY 8.95 | CNY 8.70 | 68.05M |
| 2026-09-09 | CNY 9.08 | -2.47% | CNY 9.32 | CNY 9.51 | CNY 9.01 | 83.82M |
| 2026-09-08 | CNY 9.31 | -2.62% | CNY 9.50 | CNY 9.52 | CNY 9.12 | 98.94M |
| 2026-09-07 | CNY 9.56 | -4.02% | CNY 9.84 | CNY 9.95 | CNY 9.41 | 113.96M |
| 2026-09-04 | CNY 9.96 | -1.39% | CNY 10.40 | CNY 10.61 | CNY 9.83 | 164.65M |
| 2026-09-03 | CNY 10.10 | +10.02% | CNY 9.28 | CNY 10.10 | CNY 9.19 | 150.48M |
| 2026-09-02 | CNY 9.18 | +3.61% | CNY 8.74 | CNY 9.46 | CNY 8.66 | 129.43M |
| 2026-09-01 | CNY 8.86 | +4.24% | CNY 8.70 | CNY 9.16 | CNY 8.62 | 152.09M |
| 2026-08-31 | CNY 8.50 | +9.96% | CNY 7.71 | CNY 8.50 | CNY 7.71 | 50.80M |
| 2026-08-28 | CNY 7.73 | -0.39% | CNY 7.74 | CNY 7.84 | CNY 7.63 | 43.96M |
| 2026-08-27 | CNY 7.76 | +4.72% | CNY 7.34 | CNY 7.96 | CNY 7.34 | 47.39M |
| 2026-08-26 | CNY 7.41 | -0.80% | CNY 7.46 | CNY 7.50 | CNY 7.32 | 24.65M |
| 2026-08-25 | CNY 7.47 | +4.33% | CNY 7.07 | CNY 7.49 | CNY 7.04 | 30.78M |
| 2026-08-24 | CNY 7.16 | 0.00% | CNY 7.15 | CNY 7.26 | CNY 7.01 | 17.82M |
| 2026-08-21 | CNY 7.16 | +0.85% | CNY 7.05 | CNY 7.18 | CNY 6.95 | 17.12M |
| 2026-08-20 | CNY 7.10 | +1.00% | CNY 7.06 | CNY 7.15 | CNY 7.02 | 16.57M |
| 2026-08-19 | CNY 7.03 | -4.09% | CNY 7.25 | CNY 7.26 | CNY 6.99 | 28.27M |
| 2026-08-18 | CNY 7.33 | -1.87% | CNY 7.45 | CNY 7.49 | CNY 7.25 | 21.87M |
| 2026-08-17 | CNY 7.47 | +0.95% | CNY 7.37 | CNY 7.47 | CNY 7.25 | 20.79M |
| 2026-08-14 | CNY 7.40 | -1.07% | CNY 7.50 | CNY 7.55 | CNY 7.31 | 29.00M |
| 2026-08-13 | CNY 7.48 | -1.06% | CNY 7.57 | CNY 7.63 | CNY 7.45 | 36.89M |
| 2026-08-12 | CNY 7.56 | +4.71% | CNY 7.24 | CNY 7.80 | CNY 7.24 | 60.02M |
| 2026-08-11 | CNY 7.22 | -0.55% | CNY 7.20 | CNY 7.26 | CNY 7.17 | 21.46M |
| 2026-08-10 | CNY 7.26 | +0.69% | CNY 7.15 | CNY 7.28 | CNY 7.10 | 34.46M |
| 2026-08-07 | CNY 7.21 | +2.12% | CNY 7.08 | CNY 7.25 | CNY 6.95 | 51.44M |
| 2026-08-06 | CNY 7.06 | +2.02% | CNY 6.90 | CNY 7.25 | CNY 6.86 | 55.33M |
| 2026-08-05 | CNY 6.92 | +1.62% | CNY 6.81 | CNY 6.98 | CNY 6.77 | 24.99M |
| 2026-08-04 | CNY 6.81 | +1.04% | CNY 6.77 | CNY 6.89 | CNY 6.77 | 28.06M |
| 2026-08-03 | CNY 6.74 | +3.37% | CNY 6.54 | CNY 6.75 | CNY 6.50 | 27.33M |
| 2026-07-31 | CNY 6.52 | +1.87% | CNY 6.50 | CNY 6.68 | CNY 6.50 | 24.92M |
| 2026-07-30 | CNY 6.40 | -2.59% | CNY 6.52 | CNY 6.60 | CNY 6.36 | 22.69M |
| 2026-07-29 | CNY 6.57 | +2.18% | CNY 6.47 | CNY 6.61 | CNY 6.39 | 28.35M |
| 2026-07-28 | CNY 6.43 | -0.62% | CNY 6.40 | CNY 6.57 | CNY 6.39 | 22.72M |
| 2026-07-27 | CNY 6.47 | +2.86% | CNY 6.25 | CNY 6.47 | CNY 6.24 | 23.87M |
| 2026-07-24 | CNY 6.29 | -2.63% | CNY 6.30 | CNY 6.43 | CNY 6.24 | 21.29M |
| 2026-07-23 | CNY 6.46 | +4.36% | CNY 6.19 | CNY 6.50 | CNY 6.17 | 33.30M |
| 2026-07-22 | CNY 6.19 | -1.59% | CNY 6.23 | CNY 6.39 | CNY 6.15 | 30.60M |
| 2026-07-21 | CNY 6.29 | +0.64% | CNY 6.27 | CNY 6.31 | CNY 5.86 | 38.42M |
| 2026-07-20 | CNY 6.25 | -4.29% | CNY 6.56 | CNY 6.78 | CNY 6.14 | 41.71M |
| 2026-07-17 | CNY 6.53 | -6.45% | CNY 6.96 | CNY 6.99 | CNY 6.52 | 32.46M |
| 2026-07-16 | CNY 6.98 | -0.57% | CNY 6.96 | CNY 7.19 | CNY 6.88 | 27.51M |
| 2026-07-15 | CNY 7.02 | -1.54% | CNY 7.13 | CNY 7.25 | CNY 7.02 | 24.57M |
| 2026-07-14 | CNY 7.13 | +1.71% | CNY 7.09 | CNY 7.15 | CNY 6.89 | 32.87M |
| 2026-07-13 | CNY 7.01 | -4.50% | CNY 7.62 | CNY 7.80 | CNY 6.99 | 58.03M |
| 2026-07-10 | CNY 7.34 | +0.41% | CNY 7.28 | CNY 7.72 | CNY 7.23 | 29.68M |
| 2026-07-09 | CNY 7.31 | +2.67% | CNY 7.07 | CNY 7.35 | CNY 6.88 | 29.51M |
| 2026-07-08 | CNY 7.12 | -2.06% | CNY 7.27 | CNY 7.27 | CNY 6.95 | 27.81M |
| 2026-07-07 | CNY 7.27 | -4.72% | CNY 7.61 | CNY 7.69 | CNY 7.25 | 32.07M |
| 2026-07-06 | CNY 7.63 | -0.91% | CNY 7.78 | CNY 7.92 | CNY 7.60 | 32.48M |
| 2026-07-03 | CNY 7.70 | +2.67% | CNY 7.57 | CNY 7.85 | CNY 7.41 | 32.41M |
| 2026-07-02 | CNY 7.50 | -0.13% | CNY 7.50 | CNY 7.87 | CNY 7.44 | 29.78M |
| 2026-07-01 | CNY 7.51 | +2.32% | CNY 7.34 | CNY 7.59 | CNY 7.33 | 23.35M |
| 2026-06-30 | CNY 7.34 | +1.66% | CNY 7.18 | CNY 7.38 | CNY 7.08 | 24.58M |
| 2026-06-29 | CNY 7.22 | -1.50% | CNY 7.34 | CNY 7.42 | CNY 7.08 | 27.77M |
| 2026-06-26 | CNY 7.33 | -4.56% | CNY 7.56 | CNY 7.64 | CNY 7.32 | 30.66M |
| 2026-06-25 | CNY 7.68 | -2.17% | CNY 7.88 | CNY 7.92 | CNY 7.57 | 30.46M |
| 2026-06-24 | CNY 7.85 | +0.64% | CNY 7.78 | CNY 7.91 | CNY 7.68 | 33.39M |
| 2026-06-23 | CNY 7.80 | -1.27% | CNY 8.23 | CNY 8.31 | CNY 7.75 | 49.79M |
| 2026-06-22 | CNY 7.90 | -0.38% | CNY 7.96 | CNY 7.98 | CNY 7.66 | 28.32M |
| 2026-06-18 | CNY 7.93 | -1.49% | CNY 8.00 | CNY 8.07 | CNY 7.91 | 19.56M |
| 2026-06-17 | CNY 8.05 | -0.62% | CNY 8.10 | CNY 8.19 | CNY 7.98 | 20.33M |
| 2026-06-16 | CNY 8.10 | +0.37% | CNY 8.07 | CNY 8.22 | CNY 7.88 | 27.18M |
| 2026-06-15 | CNY 8.07 | +4.26% | CNY 7.96 | CNY 8.07 | CNY 7.80 | 30.52M |
| 2026-06-12 | CNY 7.74 | +0.13% | CNY 7.88 | CNY 7.99 | CNY 7.73 | 28.92M |
| 2026-06-11 | CNY 7.73 | -3.50% | CNY 7.92 | CNY 8.14 | CNY 7.65 | 40.87M |
| 2026-06-10 | CNY 8.01 | -3.49% | CNY 8.03 | CNY 8.13 | CNY 7.77 | 45.56M |
| 2026-06-09 | CNY 8.30 | +3.75% | CNY 8.17 | CNY 8.38 | CNY 7.89 | 48.11M |
| 2026-06-08 | CNY 8.00 | -6.76% | CNY 8.42 | CNY 8.53 | CNY 7.87 | 52.77M |
| 2026-06-05 | CNY 8.58 | -4.88% | CNY 8.94 | CNY 8.97 | CNY 8.56 | 58.81M |
| 2026-06-04 | CNY 9.02 | -3.22% | CNY 9.27 | CNY 9.42 | CNY 8.90 | 59.18M |
| 2026-06-03 | CNY 9.32 | -4.51% | CNY 9.51 | CNY 9.75 | CNY 9.22 | 74.16M |
| 2026-06-02 | CNY 9.76 | -6.96% | CNY 10.50 | CNY 10.66 | CNY 9.60 | 114.38M |
| 2026-06-01 | CNY 10.49 | +9.96% | CNY 10.18 | CNY 10.49 | CNY 9.92 | 86.38M |
| 2026-05-29 | CNY 9.54 | -2.55% | CNY 9.79 | CNY 10.08 | CNY 9.50 | 47.66M |
| 2026-05-28 | CNY 9.79 | +1.14% | CNY 9.70 | CNY 9.89 | CNY 9.56 | 31.32M |
| 2026-05-27 | CNY 9.68 | -3.01% | CNY 9.95 | CNY 10.15 | CNY 9.61 | 36.86M |
| 2026-05-26 | CNY 9.98 | -2.16% | CNY 10.13 | CNY 10.30 | CNY 9.89 | 36.63M |