Xin Hee Co., Ltd. Class A 003016
SZSE · China · Consumer Non-Durables
CNY 7.42-0.04 (-0.54%)
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 7.42 | -0.54% | CNY 7.51 | CNY 7.54 | CNY 7.37 | 3.16M |
| 2026-09-29 | CNY 7.46 | -0.93% | CNY 7.48 | CNY 7.60 | CNY 7.46 | 2.68M |
| 2026-09-28 | CNY 7.53 | -2.21% | CNY 7.64 | CNY 7.65 | CNY 7.47 | 6.80M |
| 2026-09-24 | CNY 7.70 | +2.67% | CNY 7.52 | CNY 7.72 | CNY 7.42 | 6.86M |
| 2026-09-23 | CNY 7.50 | +0.13% | CNY 7.50 | CNY 7.59 | CNY 7.44 | 3.27M |
| 2026-09-22 | CNY 7.49 | -1.45% | CNY 7.58 | CNY 7.60 | CNY 7.44 | 4.45M |
| 2026-09-21 | CNY 7.60 | +2.29% | CNY 7.41 | CNY 7.60 | CNY 7.41 | 5.58M |
| 2026-09-18 | CNY 7.43 | +2.62% | CNY 7.27 | CNY 7.63 | CNY 7.22 | 8.24M |
| 2026-09-17 | CNY 7.24 | +1.40% | CNY 7.15 | CNY 7.26 | CNY 6.98 | 5.37M |
| 2026-09-16 | CNY 7.14 | +2.88% | CNY 6.95 | CNY 7.20 | CNY 6.88 | 6.73M |
| 2026-09-15 | CNY 6.94 | -4.28% | CNY 7.28 | CNY 7.28 | CNY 6.93 | 4.78M |
| 2026-09-14 | CNY 7.25 | +1.40% | CNY 7.19 | CNY 7.27 | CNY 7.11 | 4.41M |
| 2026-09-11 | CNY 7.15 | -4.03% | CNY 7.40 | CNY 7.44 | CNY 7.11 | 5.71M |
| 2026-09-10 | CNY 7.45 | -1.46% | CNY 7.55 | CNY 7.56 | CNY 7.41 | 5.11M |
| 2026-09-09 | CNY 7.56 | +0.67% | CNY 7.48 | CNY 7.58 | CNY 7.41 | 4.53M |
| 2026-09-08 | CNY 7.51 | +2.04% | CNY 7.39 | CNY 7.54 | CNY 7.32 | 4.61M |
| 2026-09-07 | CNY 7.36 | +0.41% | CNY 7.30 | CNY 7.37 | CNY 7.25 | 3.80M |
| 2026-09-04 | CNY 7.33 | +1.10% | CNY 7.25 | CNY 7.49 | CNY 7.22 | 5.79M |
| 2026-09-03 | CNY 7.25 | +0.42% | CNY 7.23 | CNY 7.36 | CNY 7.19 | 5.02M |
| 2026-09-02 | CNY 7.22 | -0.55% | CNY 7.21 | CNY 7.26 | CNY 7.12 | 3.53M |
| 2026-09-01 | CNY 7.26 | +1.82% | CNY 7.20 | CNY 7.29 | CNY 7.12 | 3.91M |
| 2026-08-31 | CNY 7.13 | +0.56% | CNY 7.10 | CNY 7.19 | CNY 6.92 | 6.62M |
| 2026-08-28 | CNY 7.09 | +1.58% | CNY 6.99 | CNY 7.13 | CNY 6.95 | 3.51M |
| 2026-08-27 | CNY 6.98 | -1.27% | CNY 7.07 | CNY 7.10 | CNY 6.95 | 2.59M |
| 2026-08-26 | CNY 7.07 | +0.71% | CNY 6.98 | CNY 7.16 | CNY 6.98 | 3.81M |
| 2026-08-25 | CNY 7.02 | +3.24% | CNY 6.78 | CNY 7.04 | CNY 6.75 | 4.09M |
| 2026-08-24 | CNY 6.80 | -1.45% | CNY 6.88 | CNY 6.92 | CNY 6.77 | 3.27M |
| 2026-08-21 | CNY 6.90 | -1.29% | CNY 6.98 | CNY 6.98 | CNY 6.78 | 3.43M |
| 2026-08-20 | CNY 6.99 | +1.90% | CNY 6.93 | CNY 7.00 | CNY 6.85 | 3.33M |
| 2026-08-19 | CNY 6.86 | -2.28% | CNY 7.02 | CNY 7.02 | CNY 6.82 | 3.14M |
| 2026-08-18 | CNY 7.02 | -0.43% | CNY 7.02 | CNY 7.07 | CNY 6.98 | 3.47M |
| 2026-08-17 | CNY 7.05 | +2.47% | CNY 6.88 | CNY 7.07 | CNY 6.83 | 5.54M |
| 2026-08-14 | CNY 6.88 | 0.00% | CNY 6.92 | CNY 6.94 | CNY 6.80 | 2.84M |
| 2026-08-13 | CNY 6.88 | -1.43% | CNY 7.00 | CNY 7.00 | CNY 6.87 | 3.26M |
| 2026-08-12 | CNY 6.98 | +0.87% | CNY 6.99 | CNY 7.01 | CNY 6.87 | 3.42M |
| 2026-08-11 | CNY 6.92 | -0.72% | CNY 6.90 | CNY 7.01 | CNY 6.90 | 3.57M |
| 2026-08-10 | CNY 6.97 | +3.57% | CNY 6.73 | CNY 6.98 | CNY 6.65 | 5.30M |
| 2026-08-07 | CNY 6.73 | -0.59% | CNY 6.71 | CNY 6.76 | CNY 6.60 | 2.70M |
| 2026-08-06 | CNY 6.77 | +0.30% | CNY 6.71 | CNY 6.79 | CNY 6.66 | 2.73M |
| 2026-08-05 | CNY 6.75 | -0.30% | CNY 6.78 | CNY 6.82 | CNY 6.66 | 3.09M |
| 2026-08-04 | CNY 6.77 | -0.29% | CNY 6.80 | CNY 6.87 | CNY 6.73 | 3.37M |
| 2026-08-03 | CNY 6.79 | +2.41% | CNY 6.68 | CNY 6.79 | CNY 6.60 | 4.32M |
| 2026-07-31 | CNY 6.63 | +0.61% | CNY 6.60 | CNY 6.65 | CNY 6.55 | 3.08M |
| 2026-07-30 | CNY 6.59 | +0.15% | CNY 6.58 | CNY 6.71 | CNY 6.54 | 3.48M |
| 2026-07-29 | CNY 6.58 | +1.86% | CNY 6.49 | CNY 6.63 | CNY 6.42 | 3.53M |
| 2026-07-28 | CNY 6.46 | +1.73% | CNY 6.32 | CNY 6.52 | CNY 6.32 | 3.42M |
| 2026-07-27 | CNY 6.35 | +3.08% | CNY 6.19 | CNY 6.38 | CNY 6.13 | 4.37M |
| 2026-07-24 | CNY 6.16 | -2.53% | CNY 6.25 | CNY 6.34 | CNY 6.16 | 3.81M |
| 2026-07-23 | CNY 6.32 | +2.93% | CNY 6.10 | CNY 6.33 | CNY 6.10 | 6.68M |
| 2026-07-22 | CNY 6.14 | -2.38% | CNY 6.22 | CNY 6.35 | CNY 6.10 | 5.42M |
| 2026-07-21 | CNY 6.29 | -1.72% | CNY 6.34 | CNY 6.40 | CNY 6.12 | 6.47M |
| 2026-07-20 | CNY 6.40 | -2.59% | CNY 6.54 | CNY 6.68 | CNY 6.30 | 5.58M |
| 2026-07-17 | CNY 6.57 | -2.52% | CNY 6.76 | CNY 6.94 | CNY 6.51 | 5.98M |
| 2026-07-16 | CNY 6.74 | +0.75% | CNY 6.63 | CNY 6.86 | CNY 6.61 | 6.56M |
| 2026-07-15 | CNY 6.69 | +2.76% | CNY 6.51 | CNY 6.83 | CNY 6.48 | 8.79M |
| 2026-07-14 | CNY 6.51 | +4.83% | CNY 6.16 | CNY 6.51 | CNY 6.15 | 7.85M |
| 2026-07-13 | CNY 6.21 | -1.43% | CNY 6.29 | CNY 6.33 | CNY 6.15 | 3.83M |
| 2026-07-10 | CNY 6.30 | +1.78% | CNY 6.14 | CNY 6.44 | CNY 6.08 | 4.92M |
| 2026-07-09 | CNY 6.19 | -1.12% | CNY 6.20 | CNY 6.34 | CNY 6.09 | 4.52M |
| 2026-07-08 | CNY 6.26 | -0.32% | CNY 6.27 | CNY 6.30 | CNY 6.13 | 4.51M |
| 2026-07-07 | CNY 6.28 | -3.24% | CNY 6.49 | CNY 6.49 | CNY 6.24 | 4.38M |
| 2026-07-06 | CNY 6.49 | +0.15% | CNY 6.50 | CNY 6.60 | CNY 6.43 | 4.43M |
| 2026-07-03 | CNY 6.48 | +1.25% | CNY 6.40 | CNY 6.55 | CNY 6.33 | 5.26M |
| 2026-07-02 | CNY 6.40 | +0.95% | CNY 6.35 | CNY 6.52 | CNY 6.32 | 4.87M |
| 2026-07-01 | CNY 6.34 | +3.43% | CNY 6.13 | CNY 6.44 | CNY 6.08 | 6.11M |
| 2026-06-30 | CNY 6.13 | -2.08% | CNY 6.29 | CNY 6.33 | CNY 6.07 | 4.77M |
| 2026-06-29 | CNY 6.26 | +0.81% | CNY 6.18 | CNY 6.31 | CNY 5.96 | 4.66M |
| 2026-06-26 | CNY 6.21 | -1.90% | CNY 6.26 | CNY 6.32 | CNY 6.10 | 4.73M |
| 2026-06-25 | CNY 6.33 | -2.47% | CNY 6.44 | CNY 6.49 | CNY 6.25 | 4.06M |
| 2026-06-24 | CNY 6.49 | -3.28% | CNY 6.71 | CNY 6.80 | CNY 6.46 | 4.46M |
| 2026-06-23 | CNY 6.71 | +1.36% | CNY 6.62 | CNY 6.81 | CNY 6.54 | 4.83M |
| 2026-06-22 | CNY 6.62 | +0.15% | CNY 6.58 | CNY 6.63 | CNY 6.34 | 5.04M |
| 2026-06-18 | CNY 6.61 | -0.60% | CNY 6.62 | CNY 6.70 | CNY 6.52 | 3.57M |
| 2026-06-17 | CNY 6.65 | -2.92% | CNY 6.85 | CNY 6.85 | CNY 6.62 | 4.04M |
| 2026-06-16 | CNY 6.85 | -0.72% | CNY 6.86 | CNY 6.92 | CNY 6.70 | 4.58M |
| 2026-06-15 | CNY 6.90 | -0.72% | CNY 6.93 | CNY 7.14 | CNY 6.85 | 3.48M |
| 2026-06-12 | CNY 6.95 | +1.91% | CNY 6.82 | CNY 6.98 | CNY 6.72 | 3.41M |
| 2026-06-11 | CNY 6.82 | -1.16% | CNY 6.88 | CNY 6.94 | CNY 6.68 | 2.57M |
| 2026-06-10 | CNY 6.90 | -1.00% | CNY 6.90 | CNY 7.02 | CNY 6.75 | 3.48M |
| 2026-06-09 | CNY 6.97 | -0.71% | CNY 7.03 | CNY 7.12 | CNY 6.89 | 3.89M |
| 2026-06-08 | CNY 7.02 | -2.36% | CNY 6.96 | CNY 7.21 | CNY 6.86 | 4.93M |
| 2026-06-05 | CNY 7.19 | +2.57% | CNY 7.04 | CNY 7.27 | CNY 6.99 | 3.97M |
| 2026-06-04 | CNY 7.01 | -2.50% | CNY 7.21 | CNY 7.23 | CNY 6.97 | 3.45M |
| 2026-06-03 | CNY 7.19 | -2.18% | CNY 7.35 | CNY 7.44 | CNY 7.15 | 4.22M |
| 2026-06-02 | CNY 7.35 | -2.78% | CNY 7.55 | CNY 7.62 | CNY 7.33 | 3.79M |
| 2026-06-01 | CNY 7.56 | +3.70% | CNY 7.35 | CNY 7.64 | CNY 7.23 | 5.37M |
| 2026-05-29 | CNY 7.29 | -1.49% | CNY 7.44 | CNY 7.48 | CNY 7.25 | 3.78M |
| 2026-05-28 | CNY 7.40 | +0.68% | CNY 7.36 | CNY 7.50 | CNY 7.28 | 5.20M |
| 2026-05-27 | CNY 7.35 | -2.26% | CNY 7.50 | CNY 7.55 | CNY 7.22 | 4.47M |
| 2026-05-26 | CNY 7.52 | -2.21% | CNY 7.67 | CNY 7.78 | CNY 7.47 | 4.10M |