Xinjiang Western Animal Husbandry Co., Ltd. Class A 300106
SZSE · China · Consumer Non-Durables
CNY 10.66+0.14 (+1.33%)
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 10.66 | +1.33% | CNY 10.59 | CNY 10.86 | CNY 10.53 | 8.91M |
| 2026-09-29 | CNY 10.52 | +0.48% | CNY 10.41 | CNY 10.60 | CNY 10.06 | 6.24M |
| 2026-09-28 | CNY 10.47 | -0.29% | CNY 10.30 | CNY 10.88 | CNY 10.30 | 8.39M |
| 2026-09-24 | CNY 10.50 | -1.96% | CNY 10.77 | CNY 10.77 | CNY 10.48 | 4.89M |
| 2026-09-23 | CNY 10.71 | -2.28% | CNY 10.90 | CNY 11.08 | CNY 10.67 | 5.70M |
| 2026-09-22 | CNY 10.96 | +0.37% | CNY 10.91 | CNY 11.06 | CNY 10.68 | 8.17M |
| 2026-09-21 | CNY 10.92 | +1.20% | CNY 10.85 | CNY 10.98 | CNY 10.63 | 7.92M |
| 2026-09-18 | CNY 10.79 | +0.28% | CNY 10.72 | CNY 10.97 | CNY 10.63 | 6.94M |
| 2026-09-17 | CNY 10.76 | +1.70% | CNY 10.47 | CNY 10.79 | CNY 10.38 | 8.35M |
| 2026-09-16 | CNY 10.58 | +0.19% | CNY 10.55 | CNY 10.71 | CNY 10.40 | 7.43M |
| 2026-09-15 | CNY 10.56 | -3.65% | CNY 10.99 | CNY 10.99 | CNY 10.52 | 8.63M |
| 2026-09-14 | CNY 10.96 | -2.14% | CNY 11.36 | CNY 11.36 | CNY 10.88 | 9.41M |
| 2026-09-11 | CNY 11.20 | -3.03% | CNY 11.44 | CNY 11.59 | CNY 11.11 | 8.19M |
| 2026-09-10 | CNY 11.55 | -3.27% | CNY 12.01 | CNY 12.05 | CNY 11.50 | 11.15M |
| 2026-09-09 | CNY 11.94 | -1.32% | CNY 12.02 | CNY 12.23 | CNY 11.83 | 15.12M |
| 2026-09-08 | CNY 12.10 | +2.20% | CNY 11.78 | CNY 12.79 | CNY 11.58 | 19.99M |
| 2026-09-07 | CNY 11.84 | +3.50% | CNY 11.45 | CNY 11.90 | CNY 11.38 | 13.72M |
| 2026-09-04 | CNY 11.44 | +4.28% | CNY 10.98 | CNY 11.77 | CNY 10.88 | 12.65M |
| 2026-09-03 | CNY 10.97 | -2.23% | CNY 11.18 | CNY 11.31 | CNY 10.89 | 10.28M |
| 2026-09-02 | CNY 11.22 | -1.49% | CNY 11.32 | CNY 11.60 | CNY 11.05 | 15.06M |
| 2026-09-01 | CNY 11.39 | +1.42% | CNY 11.20 | CNY 11.67 | CNY 11.13 | 17.40M |
| 2026-08-31 | CNY 11.23 | +0.99% | CNY 11.18 | CNY 11.47 | CNY 11.01 | 19.88M |
| 2026-08-28 | CNY 11.12 | +3.73% | CNY 10.65 | CNY 11.23 | CNY 10.65 | 14.14M |
| 2026-08-27 | CNY 10.72 | +2.68% | CNY 10.34 | CNY 10.87 | CNY 10.34 | 12.45M |
| 2026-08-26 | CNY 10.44 | -1.51% | CNY 10.48 | CNY 10.69 | CNY 10.35 | 14.70M |
| 2026-08-25 | CNY 10.60 | +7.94% | CNY 9.68 | CNY 10.73 | CNY 9.68 | 17.73M |
| 2026-08-24 | CNY 9.82 | -0.51% | CNY 9.86 | CNY 9.93 | CNY 9.65 | 8.34M |
| 2026-08-21 | CNY 9.87 | -0.70% | CNY 9.84 | CNY 10.05 | CNY 9.69 | 11.80M |
| 2026-08-20 | CNY 9.94 | +1.64% | CNY 9.98 | CNY 10.00 | CNY 9.70 | 14.85M |
| 2026-08-19 | CNY 9.78 | -10.19% | CNY 10.61 | CNY 10.68 | CNY 9.78 | 25.85M |
| 2026-08-18 | CNY 10.89 | +5.73% | CNY 10.31 | CNY 10.98 | CNY 10.23 | 29.01M |
| 2026-08-17 | CNY 10.30 | +4.78% | CNY 9.95 | CNY 10.69 | CNY 9.85 | 19.95M |
| 2026-08-14 | CNY 9.83 | -3.06% | CNY 10.07 | CNY 10.09 | CNY 9.71 | 9.80M |
| 2026-08-13 | CNY 10.14 | +0.20% | CNY 10.06 | CNY 10.36 | CNY 9.80 | 12.99M |
| 2026-08-12 | CNY 10.12 | +2.85% | CNY 9.81 | CNY 10.14 | CNY 9.75 | 10.99M |
| 2026-08-11 | CNY 9.84 | +0.61% | CNY 9.66 | CNY 9.99 | CNY 9.64 | 10.60M |
| 2026-08-10 | CNY 9.78 | +4.71% | CNY 9.33 | CNY 9.80 | CNY 9.33 | 14.69M |
| 2026-08-07 | CNY 9.34 | -1.48% | CNY 9.47 | CNY 9.48 | CNY 9.14 | 10.64M |
| 2026-08-06 | CNY 9.48 | -0.42% | CNY 9.54 | CNY 9.64 | CNY 9.24 | 14.57M |
| 2026-08-05 | CNY 9.52 | +2.26% | CNY 9.23 | CNY 9.55 | CNY 9.23 | 13.75M |
| 2026-08-04 | CNY 9.31 | +1.75% | CNY 9.15 | CNY 9.45 | CNY 9.12 | 16.49M |
| 2026-08-03 | CNY 9.15 | +2.23% | CNY 8.99 | CNY 9.26 | CNY 8.79 | 15.71M |
| 2026-07-31 | CNY 8.95 | +2.76% | CNY 8.42 | CNY 8.99 | CNY 8.40 | 20.31M |
| 2026-07-30 | CNY 8.71 | -5.94% | CNY 8.87 | CNY 9.17 | CNY 8.62 | 28.19M |
| 2026-07-29 | CNY 9.26 | +7.55% | CNY 8.69 | CNY 9.78 | CNY 8.55 | 32.36M |
| 2026-07-28 | CNY 8.61 | +2.74% | CNY 8.37 | CNY 8.79 | CNY 8.36 | 10.59M |
| 2026-07-27 | CNY 8.38 | +2.82% | CNY 8.15 | CNY 8.43 | CNY 8.12 | 6.87M |
| 2026-07-24 | CNY 8.15 | -3.89% | CNY 8.39 | CNY 8.49 | CNY 8.11 | 9.23M |
| 2026-07-23 | CNY 8.48 | +4.82% | CNY 8.13 | CNY 8.48 | CNY 8.03 | 10.29M |
| 2026-07-22 | CNY 8.09 | -3.46% | CNY 8.31 | CNY 8.49 | CNY 8.06 | 12.43M |
| 2026-07-21 | CNY 8.38 | -6.16% | CNY 9.00 | CNY 9.00 | CNY 8.05 | 19.37M |
| 2026-07-20 | CNY 8.93 | -5.20% | CNY 9.15 | CNY 9.58 | CNY 8.85 | 21.96M |
| 2026-07-17 | CNY 9.42 | -1.36% | CNY 9.70 | CNY 10.60 | CNY 9.24 | 24.56M |
| 2026-07-16 | CNY 9.55 | -0.52% | CNY 9.45 | CNY 9.79 | CNY 9.45 | 8.04M |
| 2026-07-15 | CNY 9.60 | +1.91% | CNY 9.37 | CNY 9.71 | CNY 9.32 | 6.83M |
| 2026-07-14 | CNY 9.42 | +1.29% | CNY 9.30 | CNY 9.47 | CNY 9.13 | 6.68M |
| 2026-07-13 | CNY 9.30 | -3.93% | CNY 9.66 | CNY 9.76 | CNY 9.30 | 5.59M |
| 2026-07-10 | CNY 9.68 | +0.41% | CNY 9.74 | CNY 10.00 | CNY 9.46 | 7.92M |
| 2026-07-09 | CNY 9.64 | -1.13% | CNY 9.72 | CNY 9.81 | CNY 9.43 | 4.69M |
| 2026-07-08 | CNY 9.75 | -1.12% | CNY 9.88 | CNY 9.89 | CNY 9.62 | 4.98M |
| 2026-07-07 | CNY 9.86 | -3.33% | CNY 10.15 | CNY 10.20 | CNY 9.79 | 5.53M |
| 2026-07-06 | CNY 10.20 | 0.00% | CNY 10.21 | CNY 10.43 | CNY 10.11 | 6.07M |
| 2026-07-03 | CNY 10.20 | +1.09% | CNY 10.23 | CNY 10.32 | CNY 10.04 | 7.04M |
| 2026-07-02 | CNY 10.09 | -0.49% | CNY 10.11 | CNY 10.34 | CNY 10.00 | 8.49M |
| 2026-07-01 | CNY 10.14 | +3.05% | CNY 9.91 | CNY 10.21 | CNY 9.77 | 8.32M |
| 2026-06-30 | CNY 9.84 | -1.89% | CNY 9.97 | CNY 10.07 | CNY 9.71 | 6.56M |
| 2026-06-29 | CNY 10.03 | +0.80% | CNY 9.91 | CNY 10.05 | CNY 9.58 | 7.78M |
| 2026-06-26 | CNY 9.95 | -1.87% | CNY 10.11 | CNY 10.17 | CNY 9.81 | 6.50M |
| 2026-06-25 | CNY 10.14 | -2.50% | CNY 10.39 | CNY 10.42 | CNY 10.07 | 6.47M |
| 2026-06-24 | CNY 10.40 | -5.11% | CNY 10.96 | CNY 11.00 | CNY 10.25 | 7.85M |
| 2026-06-23 | CNY 10.96 | -0.81% | CNY 10.90 | CNY 11.33 | CNY 10.84 | 8.43M |
| 2026-06-22 | CNY 11.05 | -0.27% | CNY 11.08 | CNY 11.18 | CNY 10.59 | 7.79M |
| 2026-06-18 | CNY 11.08 | -3.15% | CNY 11.29 | CNY 11.41 | CNY 10.96 | 7.30M |
| 2026-06-17 | CNY 11.44 | -1.04% | CNY 11.48 | CNY 11.62 | CNY 11.23 | 6.95M |
| 2026-06-16 | CNY 11.56 | +3.21% | CNY 11.14 | CNY 11.83 | CNY 10.97 | 8.67M |
| 2026-06-15 | CNY 11.20 | -3.45% | CNY 11.57 | CNY 11.83 | CNY 11.08 | 9.71M |
| 2026-06-12 | CNY 11.60 | -1.78% | CNY 11.89 | CNY 11.94 | CNY 11.50 | 8.27M |
| 2026-06-11 | CNY 11.81 | -1.83% | CNY 11.90 | CNY 12.04 | CNY 11.59 | 9.69M |
| 2026-06-10 | CNY 12.03 | -2.98% | CNY 12.30 | CNY 12.54 | CNY 11.89 | 9.60M |
| 2026-06-09 | CNY 12.40 | +0.08% | CNY 12.57 | CNY 12.78 | CNY 12.17 | 13.83M |
| 2026-06-08 | CNY 12.39 | -10.15% | CNY 13.43 | CNY 13.60 | CNY 12.22 | 16.05M |
| 2026-06-05 | CNY 13.79 | +1.92% | CNY 13.40 | CNY 13.92 | CNY 10.82 | 23.19M |
| 2026-06-04 | CNY 13.53 | +2.11% | CNY 13.19 | CNY 14.55 | CNY 13.09 | 17.98M |
| 2026-06-03 | CNY 13.25 | -0.23% | CNY 13.20 | CNY 13.60 | CNY 13.02 | 10.89M |
| 2026-06-02 | CNY 13.28 | -3.84% | CNY 13.81 | CNY 13.90 | CNY 13.00 | 18.79M |
| 2026-06-01 | CNY 13.81 | -5.54% | CNY 13.91 | CNY 14.43 | CNY 13.74 | 19.13M |
| 2026-05-29 | CNY 14.62 | +6.02% | CNY 13.85 | CNY 15.81 | CNY 13.69 | 24.48M |
| 2026-05-28 | CNY 13.79 | -0.58% | CNY 13.85 | CNY 14.14 | CNY 13.44 | 9.81M |
| 2026-05-27 | CNY 13.87 | -1.70% | CNY 14.22 | CNY 14.30 | CNY 13.70 | 12.00M |
| 2026-05-26 | CNY 14.11 | +1.07% | CNY 13.97 | CNY 14.79 | CNY 13.75 | 13.13M |