Xinzhi Group Co., Ltd. Class A 002664
SZSE · China · Producer Manufacturing
CNY 14.31-0.01 (-0.07%)
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 14.31 | -0.07% | CNY 14.55 | CNY 14.59 | CNY 14.27 | 2.80M |
| 2026-09-29 | CNY 14.32 | -0.21% | CNY 14.53 | CNY 14.58 | CNY 14.25 | 3.20M |
| 2026-09-28 | CNY 14.35 | -2.51% | CNY 14.66 | CNY 14.83 | CNY 14.30 | 4.20M |
| 2026-09-24 | CNY 14.72 | -1.08% | CNY 14.93 | CNY 15.10 | CNY 14.71 | 2.93M |
| 2026-09-23 | CNY 14.88 | -0.40% | CNY 15.03 | CNY 15.04 | CNY 14.84 | 2.02M |
| 2026-09-22 | CNY 14.94 | -0.40% | CNY 15.23 | CNY 15.26 | CNY 14.87 | 2.81M |
| 2026-09-21 | CNY 15.00 | +0.94% | CNY 14.86 | CNY 15.27 | CNY 14.86 | 3.55M |
| 2026-09-18 | CNY 14.86 | +1.85% | CNY 14.73 | CNY 14.90 | CNY 14.65 | 3.55M |
| 2026-09-17 | CNY 14.59 | +2.03% | CNY 14.29 | CNY 14.69 | CNY 14.18 | 4.37M |
| 2026-09-16 | CNY 14.30 | +0.92% | CNY 14.19 | CNY 14.34 | CNY 13.99 | 3.25M |
| 2026-09-15 | CNY 14.17 | -2.14% | CNY 14.50 | CNY 14.55 | CNY 14.15 | 2.84M |
| 2026-09-14 | CNY 14.48 | +0.21% | CNY 14.44 | CNY 14.73 | CNY 14.38 | 2.54M |
| 2026-09-11 | CNY 14.45 | -2.89% | CNY 14.75 | CNY 14.79 | CNY 14.31 | 4.98M |
| 2026-09-10 | CNY 14.88 | -2.30% | CNY 15.05 | CNY 15.20 | CNY 14.85 | 3.19M |
| 2026-09-09 | CNY 15.23 | -0.65% | CNY 15.33 | CNY 15.46 | CNY 15.18 | 2.80M |
| 2026-09-08 | CNY 15.33 | -1.73% | CNY 15.64 | CNY 15.65 | CNY 15.31 | 4.27M |
| 2026-09-07 | CNY 15.60 | +2.63% | CNY 15.20 | CNY 15.96 | CNY 15.16 | 5.01M |
| 2026-09-04 | CNY 15.20 | -2.19% | CNY 15.61 | CNY 15.73 | CNY 15.15 | 3.50M |
| 2026-09-03 | CNY 15.54 | +0.97% | CNY 15.42 | CNY 15.63 | CNY 15.41 | 2.93M |
| 2026-09-02 | CNY 15.39 | -0.84% | CNY 15.55 | CNY 15.55 | CNY 15.21 | 3.03M |
| 2026-09-01 | CNY 15.52 | -0.06% | CNY 15.47 | CNY 15.68 | CNY 15.45 | 3.03M |
| 2026-08-31 | CNY 15.53 | +1.04% | CNY 15.22 | CNY 15.55 | CNY 15.13 | 3.36M |
| 2026-08-28 | CNY 15.37 | -2.47% | CNY 15.68 | CNY 15.87 | CNY 15.36 | 5.18M |
| 2026-08-27 | CNY 15.76 | +3.75% | CNY 15.16 | CNY 16.05 | CNY 15.10 | 6.57M |
| 2026-08-26 | CNY 15.19 | -0.72% | CNY 15.17 | CNY 15.42 | CNY 15.08 | 2.78M |
| 2026-08-25 | CNY 15.30 | +2.55% | CNY 14.85 | CNY 15.34 | CNY 14.76 | 4.07M |
| 2026-08-24 | CNY 14.92 | -2.16% | CNY 15.20 | CNY 15.33 | CNY 14.75 | 3.47M |
| 2026-08-21 | CNY 15.25 | +0.13% | CNY 15.11 | CNY 15.31 | CNY 14.96 | 3.05M |
| 2026-08-20 | CNY 15.23 | +0.86% | CNY 15.27 | CNY 15.38 | CNY 15.03 | 4.30M |
| 2026-08-19 | CNY 15.10 | -6.56% | CNY 16.02 | CNY 16.06 | CNY 15.08 | 7.69M |
| 2026-08-18 | CNY 16.16 | -2.71% | CNY 16.35 | CNY 16.60 | CNY 15.82 | 9.82M |
| 2026-08-17 | CNY 16.61 | +1.78% | CNY 16.45 | CNY 16.65 | CNY 16.18 | 4.43M |
| 2026-08-14 | CNY 16.32 | -0.61% | CNY 16.55 | CNY 16.60 | CNY 16.19 | 3.13M |
| 2026-08-13 | CNY 16.42 | -1.14% | CNY 16.61 | CNY 16.95 | CNY 16.42 | 4.48M |
| 2026-08-12 | CNY 16.61 | +1.90% | CNY 16.30 | CNY 16.72 | CNY 16.14 | 4.60M |
| 2026-08-11 | CNY 16.30 | -0.49% | CNY 16.36 | CNY 16.62 | CNY 16.00 | 6.38M |
| 2026-08-10 | CNY 16.38 | -1.62% | CNY 16.32 | CNY 16.64 | CNY 16.07 | 8.66M |
| 2026-08-07 | CNY 16.65 | +4.32% | CNY 16.31 | CNY 17.36 | CNY 16.27 | 15.43M |
| 2026-08-06 | CNY 15.96 | -2.44% | CNY 16.32 | CNY 16.32 | CNY 15.74 | 7.79M |
| 2026-08-05 | CNY 16.36 | +1.24% | CNY 16.18 | CNY 16.43 | CNY 16.10 | 5.91M |
| 2026-08-04 | CNY 16.16 | -0.06% | CNY 16.20 | CNY 16.30 | CNY 15.92 | 4.78M |
| 2026-08-03 | CNY 16.17 | +2.15% | CNY 15.79 | CNY 16.22 | CNY 15.69 | 4.18M |
| 2026-07-31 | CNY 15.83 | +2.93% | CNY 15.60 | CNY 15.97 | CNY 15.59 | 5.66M |
| 2026-07-30 | CNY 15.38 | -1.35% | CNY 15.50 | CNY 15.69 | CNY 15.21 | 4.14M |
| 2026-07-29 | CNY 15.59 | +3.73% | CNY 14.96 | CNY 15.89 | CNY 14.96 | 6.26M |
| 2026-07-28 | CNY 15.03 | +1.28% | CNY 14.80 | CNY 15.22 | CNY 14.65 | 4.07M |
| 2026-07-27 | CNY 14.84 | +3.20% | CNY 14.47 | CNY 14.98 | CNY 14.38 | 4.07M |
| 2026-07-24 | CNY 14.38 | -2.90% | CNY 14.60 | CNY 14.80 | CNY 14.37 | 4.04M |
| 2026-07-23 | CNY 14.81 | +1.93% | CNY 14.42 | CNY 14.81 | CNY 14.33 | 4.55M |
| 2026-07-22 | CNY 14.53 | -3.97% | CNY 15.05 | CNY 15.05 | CNY 14.34 | 7.07M |
| 2026-07-21 | CNY 15.13 | +1.34% | CNY 14.96 | CNY 15.29 | CNY 14.50 | 7.54M |
| 2026-07-20 | CNY 14.93 | -2.74% | CNY 15.55 | CNY 15.68 | CNY 14.72 | 6.09M |
| 2026-07-17 | CNY 15.35 | -5.54% | CNY 16.25 | CNY 16.36 | CNY 15.23 | 6.24M |
| 2026-07-16 | CNY 16.25 | +0.31% | CNY 16.05 | CNY 16.55 | CNY 15.98 | 4.42M |
| 2026-07-15 | CNY 16.20 | -0.98% | CNY 16.22 | CNY 16.50 | CNY 15.98 | 5.06M |
| 2026-07-14 | CNY 16.36 | +0.99% | CNY 16.22 | CNY 16.36 | CNY 15.71 | 5.63M |
| 2026-07-13 | CNY 16.20 | -8.53% | CNY 17.46 | CNY 17.46 | CNY 16.20 | 9.88M |
| 2026-07-10 | CNY 17.71 | +1.78% | CNY 17.39 | CNY 18.19 | CNY 17.30 | 7.58M |
| 2026-07-09 | CNY 17.40 | -0.23% | CNY 17.41 | CNY 17.53 | CNY 16.71 | 7.02M |
| 2026-07-08 | CNY 17.44 | -6.49% | CNY 18.83 | CNY 18.96 | CNY 17.37 | 10.08M |
| 2026-07-07 | CNY 18.65 | -2.46% | CNY 19.30 | CNY 19.79 | CNY 18.54 | 8.33M |
| 2026-07-06 | CNY 19.12 | -3.82% | CNY 19.97 | CNY 20.00 | CNY 19.12 | 13.36M |
| 2026-07-03 | CNY 19.88 | +10.02% | CNY 17.98 | CNY 19.88 | CNY 17.98 | 12.29M |
| 2026-07-02 | CNY 18.07 | +0.78% | CNY 18.15 | CNY 19.14 | CNY 17.95 | 9.11M |
| 2026-07-01 | CNY 17.93 | +3.70% | CNY 17.29 | CNY 18.33 | CNY 17.29 | 7.89M |
| 2026-06-30 | CNY 17.29 | +2.67% | CNY 16.79 | CNY 17.45 | CNY 16.79 | 5.67M |
| 2026-06-29 | CNY 16.84 | -1.17% | CNY 17.02 | CNY 17.20 | CNY 16.46 | 5.90M |
| 2026-06-26 | CNY 17.04 | -4.16% | CNY 17.58 | CNY 18.01 | CNY 17.01 | 6.85M |
| 2026-06-25 | CNY 17.78 | -3.63% | CNY 18.40 | CNY 18.48 | CNY 17.71 | 6.83M |
| 2026-06-24 | CNY 18.45 | -1.86% | CNY 18.59 | CNY 18.78 | CNY 18.17 | 5.66M |
| 2026-06-23 | CNY 18.80 | +0.37% | CNY 18.80 | CNY 19.19 | CNY 18.47 | 6.80M |
| 2026-06-22 | CNY 18.73 | -4.49% | CNY 19.62 | CNY 19.70 | CNY 18.14 | 9.96M |
| 2026-06-18 | CNY 19.61 | +1.19% | CNY 19.39 | CNY 19.77 | CNY 19.25 | 7.04M |
| 2026-06-17 | CNY 19.38 | -0.92% | CNY 19.56 | CNY 19.78 | CNY 19.23 | 7.26M |
| 2026-06-16 | CNY 19.56 | +0.15% | CNY 19.43 | CNY 20.12 | CNY 19.21 | 11.06M |
| 2026-06-15 | CNY 19.53 | +10.03% | CNY 18.00 | CNY 19.53 | CNY 17.76 | 10.12M |
| 2026-06-12 | CNY 17.75 | +2.01% | CNY 17.72 | CNY 18.23 | CNY 17.52 | 5.49M |
| 2026-06-11 | CNY 17.40 | -1.92% | CNY 17.50 | CNY 17.79 | CNY 17.14 | 5.94M |
| 2026-06-10 | CNY 17.74 | -5.08% | CNY 18.57 | CNY 18.65 | CNY 17.65 | 6.92M |
| 2026-06-09 | CNY 18.69 | -1.32% | CNY 18.99 | CNY 19.05 | CNY 18.44 | 7.50M |
| 2026-06-08 | CNY 18.94 | +0.69% | CNY 18.30 | CNY 19.26 | CNY 18.20 | 10.14M |
| 2026-06-05 | CNY 18.81 | +3.47% | CNY 18.00 | CNY 19.43 | CNY 17.51 | 14.11M |
| 2026-06-04 | CNY 18.18 | +0.22% | CNY 17.95 | CNY 18.60 | CNY 17.89 | 6.67M |
| 2026-06-03 | CNY 18.14 | -2.32% | CNY 18.43 | CNY 18.75 | CNY 17.91 | 8.51M |
| 2026-06-02 | CNY 18.57 | +0.87% | CNY 18.45 | CNY 18.82 | CNY 17.90 | 8.28M |
| 2026-06-01 | CNY 18.41 | -4.11% | CNY 19.00 | CNY 19.14 | CNY 18.40 | 10.23M |
| 2026-05-29 | CNY 19.20 | -5.33% | CNY 20.25 | CNY 20.59 | CNY 18.97 | 11.32M |
| 2026-05-28 | CNY 20.28 | -1.70% | CNY 20.75 | CNY 20.79 | CNY 19.92 | 11.36M |
| 2026-05-27 | CNY 20.63 | -8.72% | CNY 22.30 | CNY 22.53 | CNY 20.50 | 18.28M |
| 2026-05-26 | CNY 22.60 | -2.33% | CNY 23.46 | CNY 23.50 | CNY 22.14 | 15.15M |