Guangdong Xinbao Electrical Appliances Holdings Co., Ltd. Class A 002705

SZSE · China · Consumer Durables

CNY 11.62+0.06 (+0.52%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.62	+0.52%	CNY 11.56	CNY 11.80	CNY 11.51	7.61M
2026-09-29	CNY 11.56	-3.51%	CNY 11.93	CNY 11.93	CNY 11.46	14.15M
2026-09-28	CNY 11.98	+1.78%	CNY 12.01	CNY 12.38	CNY 11.87	21.41M
2026-09-24	CNY 11.77	+0.77%	CNY 11.65	CNY 11.81	CNY 11.61	6.97M
2026-09-23	CNY 11.68	-0.93%	CNY 11.80	CNY 11.89	CNY 11.61	6.15M
2026-09-22	CNY 11.79	+0.94%	CNY 11.71	CNY 11.99	CNY 11.65	8.92M
2026-09-21	CNY 11.68	0.00%	CNY 11.78	CNY 11.99	CNY 11.55	9.66M
2026-09-18	CNY 11.68	+2.46%	CNY 11.50	CNY 11.95	CNY 11.43	13.12M
2026-09-17	CNY 11.40	+1.88%	CNY 11.25	CNY 11.47	CNY 11.15	8.54M
2026-09-16	CNY 11.19	+0.99%	CNY 11.09	CNY 11.22	CNY 10.88	5.71M
2026-09-15	CNY 11.08	-0.54%	CNY 11.16	CNY 11.19	CNY 11.03	2.01M
2026-09-14	CNY 11.14	+0.36%	CNY 11.10	CNY 11.22	CNY 11.02	3.05M
2026-09-11	CNY 11.10	-0.89%	CNY 11.12	CNY 11.18	CNY 10.97	3.57M
2026-09-10	CNY 11.20	-0.62%	CNY 11.25	CNY 11.28	CNY 11.16	2.17M
2026-09-09	CNY 11.27	-1.05%	CNY 11.39	CNY 11.40	CNY 11.26	2.68M
2026-09-08	CNY 11.39	+0.35%	CNY 11.35	CNY 11.52	CNY 11.31	4.66M
2026-09-07	CNY 11.35	+1.79%	CNY 11.14	CNY 11.37	CNY 11.11	4.30M
2026-09-04	CNY 11.15	+1.64%	CNY 11.00	CNY 11.23	CNY 11.00	4.63M
2026-09-03	CNY 10.97	-0.72%	CNY 11.10	CNY 11.11	CNY 10.97	3.58M
2026-09-02	CNY 11.05	-1.69%	CNY 11.22	CNY 11.22	CNY 10.99	4.38M
2026-09-01	CNY 11.24	+0.36%	CNY 11.20	CNY 11.30	CNY 11.16	3.81M
2026-08-31	CNY 11.20	-0.80%	CNY 11.25	CNY 11.29	CNY 11.14	3.51M
2026-08-28	CNY 11.29	+0.27%	CNY 11.26	CNY 11.32	CNY 11.22	3.35M
2026-08-27	CNY 11.26	-0.27%	CNY 11.23	CNY 11.29	CNY 11.17	3.31M
2026-08-26	CNY 11.29	+0.09%	CNY 11.26	CNY 11.37	CNY 11.20	4.36M
2026-08-25	CNY 11.28	+2.27%	CNY 11.06	CNY 11.31	CNY 11.01	5.68M
2026-08-24	CNY 11.03	-1.52%	CNY 11.21	CNY 11.21	CNY 11.00	4.06M
2026-08-21	CNY 11.20	-0.88%	CNY 11.29	CNY 11.30	CNY 11.11	4.77M
2026-08-20	CNY 11.30	-0.18%	CNY 11.37	CNY 11.44	CNY 11.30	4.13M
2026-08-19	CNY 11.32	-1.14%	CNY 11.37	CNY 11.49	CNY 11.29	5.17M
2026-08-18	CNY 11.45	-1.97%	CNY 11.62	CNY 11.67	CNY 11.40	6.54M
2026-08-17	CNY 11.68	+0.95%	CNY 11.56	CNY 11.69	CNY 11.41	4.85M
2026-08-14	CNY 11.57	-1.45%	CNY 11.72	CNY 11.75	CNY 11.53	6.12M
2026-08-13	CNY 11.74	-1.68%	CNY 11.94	CNY 11.94	CNY 11.73	7.40M
2026-08-12	CNY 11.94	-0.08%	CNY 11.90	CNY 11.96	CNY 11.83	5.78M
2026-08-11	CNY 11.95	-0.67%	CNY 12.04	CNY 12.17	CNY 11.88	7.00M
2026-08-10	CNY 12.03	-0.25%	CNY 12.06	CNY 12.14	CNY 11.94	10.97M
2026-08-07	CNY 12.06	-2.03%	CNY 12.18	CNY 12.18	CNY 11.86	17.16M
2026-08-06	CNY 12.31	+5.85%	CNY 11.81	CNY 12.33	CNY 11.67	27.18M
2026-08-05	CNY 11.63	0.00%	CNY 11.62	CNY 11.66	CNY 11.49	7.22M
2026-08-04	CNY 11.63	-1.86%	CNY 11.90	CNY 11.91	CNY 11.60	7.52M
2026-08-03	CNY 11.85	+0.17%	CNY 11.87	CNY 11.96	CNY 11.76	5.62M
2026-07-31	CNY 11.83	+0.42%	CNY 11.68	CNY 11.90	CNY 11.61	9.25M
2026-07-30	CNY 11.78	+2.43%	CNY 11.51	CNY 11.91	CNY 11.43	10.63M
2026-07-29	CNY 11.50	+1.32%	CNY 11.36	CNY 11.57	CNY 11.35	9.08M
2026-07-28	CNY 11.35	+0.80%	CNY 11.25	CNY 11.40	CNY 11.15	4.68M
2026-07-27	CNY 11.26	+1.35%	CNY 10.89	CNY 11.32	CNY 10.89	5.06M
2026-07-24	CNY 11.11	-1.94%	CNY 11.48	CNY 11.50	CNY 11.07	5.95M
2026-07-23	CNY 11.33	+0.62%	CNY 11.21	CNY 11.36	CNY 11.15	4.71M
2026-07-22	CNY 11.26	-2.09%	CNY 11.45	CNY 11.47	CNY 11.12	9.31M
2026-07-21	CNY 11.50	+0.61%	CNY 11.38	CNY 11.63	CNY 11.33	9.02M
2026-07-20	CNY 11.43	+1.33%	CNY 11.28	CNY 11.50	CNY 11.22	7.13M
2026-07-17	CNY 11.28	-2.25%	CNY 11.53	CNY 11.69	CNY 11.25	7.56M
2026-07-16	CNY 11.54	+1.41%	CNY 11.32	CNY 11.59	CNY 11.27	6.90M
2026-07-15	CNY 11.38	0.00%	CNY 10.95	CNY 11.38	CNY 10.65	10.89M
2026-07-14	CNY 11.38	+1.43%	CNY 11.20	CNY 11.45	CNY 11.15	5.49M
2026-07-13	CNY 11.22	-0.09%	CNY 11.12	CNY 11.35	CNY 11.11	4.94M
2026-07-10	CNY 11.23	+1.72%	CNY 11.06	CNY 11.39	CNY 10.90	6.13M
2026-07-09	CNY 11.04	-2.56%	CNY 11.26	CNY 11.32	CNY 11.00	6.41M
2026-07-08	CNY 11.33	-0.44%	CNY 11.31	CNY 11.53	CNY 11.23	4.98M
2026-07-07	CNY 11.38	-2.40%	CNY 11.65	CNY 11.77	CNY 11.34	6.60M
2026-07-06	CNY 11.66	+0.34%	CNY 11.53	CNY 11.80	CNY 11.53	6.81M
2026-07-03	CNY 11.62	+2.92%	CNY 11.30	CNY 11.73	CNY 11.25	9.22M
2026-07-02	CNY 11.29	+0.62%	CNY 11.29	CNY 11.54	CNY 11.20	7.52M
2026-07-01	CNY 11.22	+1.26%	CNY 11.11	CNY 11.29	CNY 11.02	6.62M
2026-06-30	CNY 11.08	+0.64%	CNY 11.01	CNY 11.12	CNY 10.83	7.57M
2026-06-29	CNY 11.01	+2.23%	CNY 10.77	CNY 11.08	CNY 10.58	8.04M
2026-06-26	CNY 10.77	-2.00%	CNY 11.00	CNY 11.05	CNY 10.68	9.00M
2026-06-25	CNY 10.99	-1.17%	CNY 11.06	CNY 11.25	CNY 10.93	8.57M
2026-06-24	CNY 11.12	-1.59%	CNY 11.30	CNY 11.36	CNY 10.95	6.71M
2026-06-23	CNY 11.30	-0.70%	CNY 11.30	CNY 11.49	CNY 11.25	5.93M
2026-06-22	CNY 11.38	+0.62%	CNY 11.26	CNY 11.45	CNY 10.92	10.48M
2026-06-18	CNY 11.31	-5.28%	CNY 11.68	CNY 11.71	CNY 11.30	8.79M
2026-06-17	CNY 11.94	-2.45%	CNY 12.22	CNY 12.22	CNY 11.89	6.89M
2026-06-16	CNY 12.24	+1.16%	CNY 12.18	CNY 12.43	CNY 12.06	9.88M
2026-06-15	CNY 12.10	+1.42%	CNY 12.01	CNY 12.15	CNY 11.92	7.45M
2026-06-12	CNY 11.93	-0.17%	CNY 12.05	CNY 12.05	CNY 11.79	9.40M
2026-06-11	CNY 11.95	-1.97%	CNY 12.18	CNY 12.19	CNY 11.88	7.66M
2026-06-10	CNY 12.19	-0.97%	CNY 12.27	CNY 12.45	CNY 12.16	7.27M
2026-06-09	CNY 12.31	-0.65%	CNY 12.34	CNY 12.40	CNY 12.15	6.81M
2026-06-08	CNY 12.39	-0.56%	CNY 12.25	CNY 12.51	CNY 12.12	7.97M
2026-06-05	CNY 12.46	-0.24%	CNY 12.46	CNY 12.65	CNY 12.34	6.40M
2026-06-04	CNY 12.49	-1.58%	CNY 12.56	CNY 12.80	CNY 12.38	7.19M
2026-06-03	CNY 12.69	0.00%	CNY 12.72	CNY 12.78	CNY 12.38	11.19M
2026-06-02	CNY 12.69	-1.55%	CNY 12.90	CNY 12.97	CNY 12.66	7.73M
2026-06-01	CNY 12.89	0.00%	CNY 12.66	CNY 12.95	CNY 12.55	10.09M
2026-05-29	CNY 12.89	+4.46%	CNY 12.35	CNY 13.19	CNY 12.30	19.25M
2026-05-28	CNY 12.34	-0.72%	CNY 12.56	CNY 12.66	CNY 12.19	9.46M
2026-05-27	CNY 12.43	-2.05%	CNY 12.68	CNY 12.68	CNY 12.33	9.70M
2026-05-26	CNY 12.69	-1.09%	CNY 12.83	CNY 12.86	CNY 12.55	9.28M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 11.62	+0.52%	CNY 11.56	CNY 11.80	CNY 11.51	7.61M
2026-09-29	CNY 11.56	-3.51%	CNY 11.93	CNY 11.93	CNY 11.46	14.15M
2026-09-28	CNY 11.98	+1.78%	CNY 12.01	CNY 12.38	CNY 11.87	21.41M
2026-09-24	CNY 11.77	+0.77%	CNY 11.65	CNY 11.81	CNY 11.61	6.97M
2026-09-23	CNY 11.68	-0.93%	CNY 11.80	CNY 11.89	CNY 11.61	6.15M
2026-09-22	CNY 11.79	+0.94%	CNY 11.71	CNY 11.99	CNY 11.65	8.92M
2026-09-21	CNY 11.68	0.00%	CNY 11.78	CNY 11.99	CNY 11.55	9.66M
2026-09-18	CNY 11.68	+2.46%	CNY 11.50	CNY 11.95	CNY 11.43	13.12M
2026-09-17	CNY 11.40	+1.88%	CNY 11.25	CNY 11.47	CNY 11.15	8.54M
2026-09-16	CNY 11.19	+0.99%	CNY 11.09	CNY 11.22	CNY 10.88	5.71M
2026-09-15	CNY 11.08	-0.54%	CNY 11.16	CNY 11.19	CNY 11.03	2.01M
2026-09-14	CNY 11.14	+0.36%	CNY 11.10	CNY 11.22	CNY 11.02	3.05M
2026-09-11	CNY 11.10	-0.89%	CNY 11.12	CNY 11.18	CNY 10.97	3.57M
2026-09-10	CNY 11.20	-0.62%	CNY 11.25	CNY 11.28	CNY 11.16	2.17M
2026-09-09	CNY 11.27	-1.05%	CNY 11.39	CNY 11.40	CNY 11.26	2.68M
2026-09-08	CNY 11.39	+0.35%	CNY 11.35	CNY 11.52	CNY 11.31	4.66M
2026-09-07	CNY 11.35	+1.79%	CNY 11.14	CNY 11.37	CNY 11.11	4.30M
2026-09-04	CNY 11.15	+1.64%	CNY 11.00	CNY 11.23	CNY 11.00	4.63M
2026-09-03	CNY 10.97	-0.72%	CNY 11.10	CNY 11.11	CNY 10.97	3.58M
2026-09-02	CNY 11.05	-1.69%	CNY 11.22	CNY 11.22	CNY 10.99	4.38M
2026-09-01	CNY 11.24	+0.36%	CNY 11.20	CNY 11.30	CNY 11.16	3.81M
2026-08-31	CNY 11.20	-0.80%	CNY 11.25	CNY 11.29	CNY 11.14	3.51M
2026-08-28	CNY 11.29	+0.27%	CNY 11.26	CNY 11.32	CNY 11.22	3.35M
2026-08-27	CNY 11.26	-0.27%	CNY 11.23	CNY 11.29	CNY 11.17	3.31M
2026-08-26	CNY 11.29	+0.09%	CNY 11.26	CNY 11.37	CNY 11.20	4.36M
2026-08-25	CNY 11.28	+2.27%	CNY 11.06	CNY 11.31	CNY 11.01	5.68M
2026-08-24	CNY 11.03	-1.52%	CNY 11.21	CNY 11.21	CNY 11.00	4.06M
2026-08-21	CNY 11.20	-0.88%	CNY 11.29	CNY 11.30	CNY 11.11	4.77M
2026-08-20	CNY 11.30	-0.18%	CNY 11.37	CNY 11.44	CNY 11.30	4.13M
2026-08-19	CNY 11.32	-1.14%	CNY 11.37	CNY 11.49	CNY 11.29	5.17M
2026-08-18	CNY 11.45	-1.97%	CNY 11.62	CNY 11.67	CNY 11.40	6.54M
2026-08-17	CNY 11.68	+0.95%	CNY 11.56	CNY 11.69	CNY 11.41	4.85M
2026-08-14	CNY 11.57	-1.45%	CNY 11.72	CNY 11.75	CNY 11.53	6.12M
2026-08-13	CNY 11.74	-1.68%	CNY 11.94	CNY 11.94	CNY 11.73	7.40M
2026-08-12	CNY 11.94	-0.08%	CNY 11.90	CNY 11.96	CNY 11.83	5.78M
2026-08-11	CNY 11.95	-0.67%	CNY 12.04	CNY 12.17	CNY 11.88	7.00M
2026-08-10	CNY 12.03	-0.25%	CNY 12.06	CNY 12.14	CNY 11.94	10.97M
2026-08-07	CNY 12.06	-2.03%	CNY 12.18	CNY 12.18	CNY 11.86	17.16M
2026-08-06	CNY 12.31	+5.85%	CNY 11.81	CNY 12.33	CNY 11.67	27.18M
2026-08-05	CNY 11.63	0.00%	CNY 11.62	CNY 11.66	CNY 11.49	7.22M
2026-08-04	CNY 11.63	-1.86%	CNY 11.90	CNY 11.91	CNY 11.60	7.52M
2026-08-03	CNY 11.85	+0.17%	CNY 11.87	CNY 11.96	CNY 11.76	5.62M
2026-07-31	CNY 11.83	+0.42%	CNY 11.68	CNY 11.90	CNY 11.61	9.25M
2026-07-30	CNY 11.78	+2.43%	CNY 11.51	CNY 11.91	CNY 11.43	10.63M
2026-07-29	CNY 11.50	+1.32%	CNY 11.36	CNY 11.57	CNY 11.35	9.08M
2026-07-28	CNY 11.35	+0.80%	CNY 11.25	CNY 11.40	CNY 11.15	4.68M
2026-07-27	CNY 11.26	+1.35%	CNY 10.89	CNY 11.32	CNY 10.89	5.06M
2026-07-24	CNY 11.11	-1.94%	CNY 11.48	CNY 11.50	CNY 11.07	5.95M
2026-07-23	CNY 11.33	+0.62%	CNY 11.21	CNY 11.36	CNY 11.15	4.71M
2026-07-22	CNY 11.26	-2.09%	CNY 11.45	CNY 11.47	CNY 11.12	9.31M
2026-07-21	CNY 11.50	+0.61%	CNY 11.38	CNY 11.63	CNY 11.33	9.02M
2026-07-20	CNY 11.43	+1.33%	CNY 11.28	CNY 11.50	CNY 11.22	7.13M
2026-07-17	CNY 11.28	-2.25%	CNY 11.53	CNY 11.69	CNY 11.25	7.56M
2026-07-16	CNY 11.54	+1.41%	CNY 11.32	CNY 11.59	CNY 11.27	6.90M
2026-07-15	CNY 11.38	0.00%	CNY 10.95	CNY 11.38	CNY 10.65	10.89M
2026-07-14	CNY 11.38	+1.43%	CNY 11.20	CNY 11.45	CNY 11.15	5.49M
2026-07-13	CNY 11.22	-0.09%	CNY 11.12	CNY 11.35	CNY 11.11	4.94M
2026-07-10	CNY 11.23	+1.72%	CNY 11.06	CNY 11.39	CNY 10.90	6.13M
2026-07-09	CNY 11.04	-2.56%	CNY 11.26	CNY 11.32	CNY 11.00	6.41M
2026-07-08	CNY 11.33	-0.44%	CNY 11.31	CNY 11.53	CNY 11.23	4.98M
2026-07-07	CNY 11.38	-2.40%	CNY 11.65	CNY 11.77	CNY 11.34	6.60M
2026-07-06	CNY 11.66	+0.34%	CNY 11.53	CNY 11.80	CNY 11.53	6.81M
2026-07-03	CNY 11.62	+2.92%	CNY 11.30	CNY 11.73	CNY 11.25	9.22M
2026-07-02	CNY 11.29	+0.62%	CNY 11.29	CNY 11.54	CNY 11.20	7.52M
2026-07-01	CNY 11.22	+1.26%	CNY 11.11	CNY 11.29	CNY 11.02	6.62M
2026-06-30	CNY 11.08	+0.64%	CNY 11.01	CNY 11.12	CNY 10.83	7.57M
2026-06-29	CNY 11.01	+2.23%	CNY 10.77	CNY 11.08	CNY 10.58	8.04M
2026-06-26	CNY 10.77	-2.00%	CNY 11.00	CNY 11.05	CNY 10.68	9.00M
2026-06-25	CNY 10.99	-1.17%	CNY 11.06	CNY 11.25	CNY 10.93	8.57M
2026-06-24	CNY 11.12	-1.59%	CNY 11.30	CNY 11.36	CNY 10.95	6.71M
2026-06-23	CNY 11.30	-0.70%	CNY 11.30	CNY 11.49	CNY 11.25	5.93M
2026-06-22	CNY 11.38	+0.62%	CNY 11.26	CNY 11.45	CNY 10.92	10.48M
2026-06-18	CNY 11.31	-5.28%	CNY 11.68	CNY 11.71	CNY 11.30	8.79M
2026-06-17	CNY 11.94	-2.45%	CNY 12.22	CNY 12.22	CNY 11.89	6.89M
2026-06-16	CNY 12.24	+1.16%	CNY 12.18	CNY 12.43	CNY 12.06	9.88M
2026-06-15	CNY 12.10	+1.42%	CNY 12.01	CNY 12.15	CNY 11.92	7.45M
2026-06-12	CNY 11.93	-0.17%	CNY 12.05	CNY 12.05	CNY 11.79	9.40M
2026-06-11	CNY 11.95	-1.97%	CNY 12.18	CNY 12.19	CNY 11.88	7.66M
2026-06-10	CNY 12.19	-0.97%	CNY 12.27	CNY 12.45	CNY 12.16	7.27M
2026-06-09	CNY 12.31	-0.65%	CNY 12.34	CNY 12.40	CNY 12.15	6.81M
2026-06-08	CNY 12.39	-0.56%	CNY 12.25	CNY 12.51	CNY 12.12	7.97M
2026-06-05	CNY 12.46	-0.24%	CNY 12.46	CNY 12.65	CNY 12.34	6.40M
2026-06-04	CNY 12.49	-1.58%	CNY 12.56	CNY 12.80	CNY 12.38	7.19M
2026-06-03	CNY 12.69	0.00%	CNY 12.72	CNY 12.78	CNY 12.38	11.19M
2026-06-02	CNY 12.69	-1.55%	CNY 12.90	CNY 12.97	CNY 12.66	7.73M
2026-06-01	CNY 12.89	0.00%	CNY 12.66	CNY 12.95	CNY 12.55	10.09M
2026-05-29	CNY 12.89	+4.46%	CNY 12.35	CNY 13.19	CNY 12.30	19.25M
2026-05-28	CNY 12.34	-0.72%	CNY 12.56	CNY 12.66	CNY 12.19	9.46M
2026-05-27	CNY 12.43	-2.05%	CNY 12.68	CNY 12.68	CNY 12.33	9.70M
2026-05-26	CNY 12.69	-1.09%	CNY 12.83	CNY 12.86	CNY 12.55	9.28M