Jiangsu Xiuqiang Glasswork Co., Ltd. Class A 300160
SZSE · China · Process Industries
CNY 4.42-0.03 (-0.67%)
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 4.42 | -0.67% | CNY 4.47 | CNY 4.47 | CNY 4.38 | 4.05M |
| 2026-09-29 | CNY 4.45 | +0.68% | CNY 4.40 | CNY 4.49 | CNY 4.38 | 3.62M |
| 2026-09-28 | CNY 4.42 | -0.90% | CNY 4.46 | CNY 4.51 | CNY 4.38 | 4.37M |
| 2026-09-24 | CNY 4.46 | -0.22% | CNY 4.46 | CNY 4.49 | CNY 4.42 | 5.66M |
| 2026-09-23 | CNY 4.47 | +0.90% | CNY 4.43 | CNY 4.52 | CNY 4.42 | 8.09M |
| 2026-09-22 | CNY 4.43 | +0.23% | CNY 4.42 | CNY 4.46 | CNY 4.39 | 4.65M |
| 2026-09-21 | CNY 4.42 | +1.61% | CNY 4.36 | CNY 4.44 | CNY 4.36 | 5.50M |
| 2026-09-18 | CNY 4.35 | -0.91% | CNY 4.41 | CNY 4.44 | CNY 4.34 | 6.06M |
| 2026-09-17 | CNY 4.39 | +0.92% | CNY 4.30 | CNY 4.41 | CNY 4.27 | 5.80M |
| 2026-09-16 | CNY 4.35 | +0.69% | CNY 4.33 | CNY 4.38 | CNY 4.28 | 4.32M |
| 2026-09-15 | CNY 4.32 | -2.48% | CNY 4.41 | CNY 4.45 | CNY 4.31 | 6.04M |
| 2026-09-14 | CNY 4.43 | -0.45% | CNY 4.48 | CNY 4.49 | CNY 4.41 | 5.77M |
| 2026-09-11 | CNY 4.45 | -1.77% | CNY 4.50 | CNY 4.53 | CNY 4.39 | 7.66M |
| 2026-09-10 | CNY 4.53 | -1.95% | CNY 4.59 | CNY 4.60 | CNY 4.53 | 5.49M |
| 2026-09-09 | CNY 4.62 | +1.54% | CNY 4.55 | CNY 4.68 | CNY 4.51 | 10.01M |
| 2026-09-08 | CNY 4.55 | +1.11% | CNY 4.47 | CNY 4.56 | CNY 4.47 | 6.83M |
| 2026-09-07 | CNY 4.50 | +2.27% | CNY 4.40 | CNY 4.50 | CNY 4.39 | 6.21M |
| 2026-09-04 | CNY 4.40 | +0.23% | CNY 4.40 | CNY 4.47 | CNY 4.38 | 6.57M |
| 2026-09-03 | CNY 4.39 | -2.23% | CNY 4.53 | CNY 4.53 | CNY 4.38 | 7.67M |
| 2026-09-02 | CNY 4.49 | +0.45% | CNY 4.45 | CNY 4.51 | CNY 4.40 | 6.97M |
| 2026-09-01 | CNY 4.47 | +0.90% | CNY 4.41 | CNY 4.49 | CNY 4.41 | 6.32M |
| 2026-08-31 | CNY 4.43 | 0.00% | CNY 4.43 | CNY 4.45 | CNY 4.38 | 5.13M |
| 2026-08-28 | CNY 4.43 | +0.68% | CNY 4.40 | CNY 4.44 | CNY 4.38 | 4.30M |
| 2026-08-27 | CNY 4.40 | -0.23% | CNY 4.40 | CNY 4.42 | CNY 4.35 | 5.24M |
| 2026-08-26 | CNY 4.41 | 0.00% | CNY 4.40 | CNY 4.46 | CNY 4.40 | 6.59M |
| 2026-08-25 | CNY 4.41 | +2.08% | CNY 4.30 | CNY 4.42 | CNY 4.29 | 6.28M |
| 2026-08-24 | CNY 4.32 | -0.46% | CNY 4.36 | CNY 4.42 | CNY 4.29 | 6.46M |
| 2026-08-21 | CNY 4.34 | 0.00% | CNY 4.36 | CNY 4.37 | CNY 4.28 | 5.76M |
| 2026-08-20 | CNY 4.34 | +1.88% | CNY 4.30 | CNY 4.38 | CNY 4.27 | 6.51M |
| 2026-08-19 | CNY 4.26 | -3.40% | CNY 4.38 | CNY 4.39 | CNY 4.25 | 7.34M |
| 2026-08-18 | CNY 4.41 | 0.00% | CNY 4.40 | CNY 4.41 | CNY 4.34 | 6.73M |
| 2026-08-17 | CNY 4.41 | +1.61% | CNY 4.38 | CNY 4.43 | CNY 4.33 | 5.27M |
| 2026-08-14 | CNY 4.34 | -0.69% | CNY 4.37 | CNY 4.40 | CNY 4.32 | 4.36M |
| 2026-08-13 | CNY 4.37 | -1.35% | CNY 4.43 | CNY 4.44 | CNY 4.37 | 5.97M |
| 2026-08-12 | CNY 4.43 | +1.37% | CNY 4.35 | CNY 4.44 | CNY 4.35 | 6.30M |
| 2026-08-11 | CNY 4.37 | -0.46% | CNY 4.40 | CNY 4.40 | CNY 4.33 | 4.93M |
| 2026-08-10 | CNY 4.39 | +2.33% | CNY 4.29 | CNY 4.41 | CNY 4.27 | 8.05M |
| 2026-08-07 | CNY 4.29 | -1.15% | CNY 4.33 | CNY 4.35 | CNY 4.25 | 6.15M |
| 2026-08-06 | CNY 4.34 | 0.00% | CNY 4.33 | CNY 4.36 | CNY 4.29 | 6.71M |
| 2026-08-05 | CNY 4.34 | -0.46% | CNY 4.37 | CNY 4.38 | CNY 4.30 | 7.44M |
| 2026-08-04 | CNY 4.36 | -0.46% | CNY 4.40 | CNY 4.44 | CNY 4.36 | 6.78M |
| 2026-08-03 | CNY 4.38 | +1.62% | CNY 4.30 | CNY 4.40 | CNY 4.28 | 5.30M |
| 2026-07-31 | CNY 4.31 | +2.13% | CNY 4.26 | CNY 4.32 | CNY 4.26 | 6.93M |
| 2026-07-30 | CNY 4.22 | -0.71% | CNY 4.24 | CNY 4.30 | CNY 4.20 | 5.96M |
| 2026-07-29 | CNY 4.25 | +1.67% | CNY 4.16 | CNY 4.28 | CNY 4.16 | 7.25M |
| 2026-07-28 | CNY 4.18 | +0.48% | CNY 4.14 | CNY 4.23 | CNY 4.12 | 4.79M |
| 2026-07-27 | CNY 4.16 | +2.21% | CNY 4.05 | CNY 4.17 | CNY 4.05 | 5.03M |
| 2026-07-24 | CNY 4.07 | -2.40% | CNY 4.14 | CNY 4.16 | CNY 4.06 | 4.62M |
| 2026-07-23 | CNY 4.17 | +2.96% | CNY 4.05 | CNY 4.19 | CNY 4.02 | 6.33M |
| 2026-07-22 | CNY 4.05 | -1.94% | CNY 4.12 | CNY 4.14 | CNY 4.02 | 7.83M |
| 2026-07-21 | CNY 4.13 | -0.96% | CNY 4.18 | CNY 4.20 | CNY 4.07 | 8.80M |
| 2026-07-20 | CNY 4.17 | -1.18% | CNY 4.26 | CNY 4.31 | CNY 4.13 | 8.07M |
| 2026-07-17 | CNY 4.22 | -2.76% | CNY 4.34 | CNY 4.39 | CNY 4.19 | 8.07M |
| 2026-07-16 | CNY 4.34 | +0.46% | CNY 4.30 | CNY 4.39 | CNY 4.27 | 5.89M |
| 2026-07-15 | CNY 4.32 | +1.17% | CNY 4.26 | CNY 4.34 | CNY 4.23 | 6.32M |
| 2026-07-14 | CNY 4.27 | +2.15% | CNY 4.19 | CNY 4.27 | CNY 4.13 | 5.70M |
| 2026-07-13 | CNY 4.18 | -3.02% | CNY 4.30 | CNY 4.30 | CNY 4.16 | 7.43M |
| 2026-07-10 | CNY 4.31 | +3.11% | CNY 4.18 | CNY 4.38 | CNY 4.13 | 9.03M |
| 2026-07-09 | CNY 4.18 | -1.18% | CNY 4.25 | CNY 4.27 | CNY 4.13 | 5.89M |
| 2026-07-08 | CNY 4.23 | -0.70% | CNY 4.26 | CNY 4.28 | CNY 4.17 | 4.70M |
| 2026-07-07 | CNY 4.26 | -2.96% | CNY 4.38 | CNY 4.41 | CNY 4.23 | 6.80M |
| 2026-07-06 | CNY 4.39 | +0.46% | CNY 4.37 | CNY 4.57 | CNY 4.35 | 12.97M |
| 2026-07-03 | CNY 4.37 | +3.07% | CNY 4.27 | CNY 4.40 | CNY 4.24 | 11.09M |
| 2026-07-02 | CNY 4.24 | 0.00% | CNY 4.21 | CNY 4.31 | CNY 4.21 | 7.59M |
| 2026-07-01 | CNY 4.24 | +1.68% | CNY 4.17 | CNY 4.27 | CNY 4.11 | 8.14M |
| 2026-06-30 | CNY 4.17 | +0.24% | CNY 4.12 | CNY 4.26 | CNY 4.09 | 8.37M |
| 2026-06-29 | CNY 4.16 | +0.24% | CNY 4.13 | CNY 4.18 | CNY 4.02 | 7.99M |
| 2026-06-26 | CNY 4.15 | -1.89% | CNY 4.22 | CNY 4.24 | CNY 4.15 | 8.51M |
| 2026-06-25 | CNY 4.23 | -1.86% | CNY 4.31 | CNY 4.33 | CNY 4.20 | 6.49M |
| 2026-06-24 | CNY 4.31 | -3.79% | CNY 4.43 | CNY 4.47 | CNY 4.30 | 7.63M |
| 2026-06-23 | CNY 4.48 | +0.67% | CNY 4.44 | CNY 4.57 | CNY 4.41 | 7.87M |
| 2026-06-22 | CNY 4.45 | -1.55% | CNY 4.52 | CNY 4.52 | CNY 4.30 | 9.19M |
| 2026-06-18 | CNY 4.52 | -3.42% | CNY 4.65 | CNY 4.68 | CNY 4.50 | 9.38M |
| 2026-06-17 | CNY 4.68 | +0.21% | CNY 4.65 | CNY 4.79 | CNY 4.63 | 8.69M |
| 2026-06-16 | CNY 4.67 | 0.00% | CNY 4.65 | CNY 4.70 | CNY 4.60 | 6.17M |
| 2026-06-15 | CNY 4.67 | +1.08% | CNY 4.66 | CNY 4.72 | CNY 4.63 | 5.29M |
| 2026-06-12 | CNY 4.62 | +1.32% | CNY 4.58 | CNY 4.67 | CNY 4.54 | 5.91M |
| 2026-06-11 | CNY 4.56 | -3.18% | CNY 4.69 | CNY 4.71 | CNY 4.52 | 8.12M |
| 2026-06-10 | CNY 4.71 | -2.28% | CNY 4.80 | CNY 4.80 | CNY 4.65 | 7.54M |
| 2026-06-09 | CNY 4.82 | -0.21% | CNY 4.88 | CNY 4.89 | CNY 4.76 | 7.16M |
| 2026-06-08 | CNY 4.83 | -3.98% | CNY 4.88 | CNY 4.96 | CNY 4.81 | 14.45M |
| 2026-06-05 | CNY 5.03 | +6.12% | CNY 4.69 | CNY 5.11 | CNY 4.66 | 22.10M |
| 2026-06-04 | CNY 4.74 | -2.67% | CNY 4.85 | CNY 4.88 | CNY 4.70 | 7.21M |
| 2026-06-03 | CNY 4.87 | -1.42% | CNY 4.90 | CNY 4.96 | CNY 4.87 | 4.33M |
| 2026-06-02 | CNY 4.94 | -1.59% | CNY 4.97 | CNY 5.02 | CNY 4.91 | 6.06M |
| 2026-06-01 | CNY 5.02 | 0.00% | CNY 4.95 | CNY 5.06 | CNY 4.93 | 7.45M |
| 2026-05-29 | CNY 5.02 | +0.60% | CNY 5.00 | CNY 5.10 | CNY 4.88 | 17.80M |
| 2026-05-28 | CNY 4.99 | +4.61% | CNY 4.76 | CNY 5.01 | CNY 4.73 | 12.88M |
| 2026-05-27 | CNY 4.77 | -2.25% | CNY 4.88 | CNY 4.90 | CNY 4.72 | 7.35M |
| 2026-05-26 | CNY 4.88 | -1.81% | CNY 4.95 | CNY 4.96 | CNY 4.83 | 7.80M |