Xingyuan Environment Technology Co., Ltd. Class A 300266
SZSE · China · Electronic Technology
CNY 1.87+0.01 (+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 1.87 | +0.54% | CNY 1.85 | CNY 1.88 | CNY 1.83 | 15.58M |
| 2026-09-29 | CNY 1.86 | +2.20% | CNY 1.81 | CNY 1.88 | CNY 1.81 | 15.63M |
| 2026-09-28 | CNY 1.82 | -1.62% | CNY 1.84 | CNY 1.87 | CNY 1.81 | 16.48M |
| 2026-09-24 | CNY 1.85 | 0.00% | CNY 1.85 | CNY 1.87 | CNY 1.82 | 18.47M |
| 2026-09-23 | CNY 1.85 | -2.63% | CNY 1.89 | CNY 1.92 | CNY 1.84 | 23.84M |
| 2026-09-22 | CNY 1.90 | 0.00% | CNY 1.89 | CNY 1.92 | CNY 1.86 | 25.47M |
| 2026-09-21 | CNY 1.90 | +2.15% | CNY 1.85 | CNY 1.91 | CNY 1.84 | 22.55M |
| 2026-09-18 | CNY 1.86 | -0.53% | CNY 1.87 | CNY 1.88 | CNY 1.85 | 19.19M |
| 2026-09-17 | CNY 1.87 | +1.08% | CNY 1.84 | CNY 1.88 | CNY 1.81 | 23.38M |
| 2026-09-16 | CNY 1.85 | +0.54% | CNY 1.85 | CNY 1.88 | CNY 1.83 | 17.71M |
| 2026-09-15 | CNY 1.84 | -5.64% | CNY 1.93 | CNY 1.94 | CNY 1.83 | 30.37M |
| 2026-09-14 | CNY 1.95 | 0.00% | CNY 1.94 | CNY 1.97 | CNY 1.92 | 21.23M |
| 2026-09-11 | CNY 1.95 | -3.47% | CNY 2.00 | CNY 2.02 | CNY 1.92 | 27.56M |
| 2026-09-10 | CNY 2.02 | -1.46% | CNY 2.06 | CNY 2.06 | CNY 1.99 | 28.15M |
| 2026-09-09 | CNY 2.05 | -0.97% | CNY 2.09 | CNY 2.09 | CNY 2.02 | 35.51M |
| 2026-09-08 | CNY 2.07 | +2.48% | CNY 2.05 | CNY 2.15 | CNY 2.02 | 50.86M |
| 2026-09-07 | CNY 2.02 | +6.88% | CNY 1.90 | CNY 2.09 | CNY 1.89 | 63.67M |
| 2026-09-04 | CNY 1.89 | 0.00% | CNY 1.89 | CNY 1.93 | CNY 1.88 | 14.39M |
| 2026-09-03 | CNY 1.89 | -1.56% | CNY 1.93 | CNY 1.95 | CNY 1.87 | 13.77M |
| 2026-09-02 | CNY 1.92 | -1.03% | CNY 1.94 | CNY 1.96 | CNY 1.89 | 16.41M |
| 2026-09-01 | CNY 1.94 | +2.11% | CNY 1.90 | CNY 1.96 | CNY 1.89 | 21.63M |
| 2026-08-31 | CNY 1.90 | -0.52% | CNY 1.91 | CNY 1.91 | CNY 1.87 | 12.40M |
| 2026-08-28 | CNY 1.91 | +0.53% | CNY 1.90 | CNY 1.92 | CNY 1.87 | 14.22M |
| 2026-08-27 | CNY 1.90 | -1.04% | CNY 1.91 | CNY 1.92 | CNY 1.87 | 16.97M |
| 2026-08-26 | CNY 1.92 | +2.13% | CNY 1.87 | CNY 1.93 | CNY 1.86 | 19.89M |
| 2026-08-25 | CNY 1.88 | +2.17% | CNY 1.82 | CNY 1.89 | CNY 1.81 | 19.79M |
| 2026-08-24 | CNY 1.84 | -1.08% | CNY 1.86 | CNY 1.88 | CNY 1.82 | 11.50M |
| 2026-08-21 | CNY 1.86 | +0.54% | CNY 1.84 | CNY 1.87 | CNY 1.82 | 15.42M |
| 2026-08-20 | CNY 1.85 | +2.78% | CNY 1.82 | CNY 1.86 | CNY 1.81 | 15.91M |
| 2026-08-19 | CNY 1.80 | -4.26% | CNY 1.86 | CNY 1.88 | CNY 1.79 | 16.67M |
| 2026-08-18 | CNY 1.88 | -1.57% | CNY 1.90 | CNY 1.91 | CNY 1.86 | 13.70M |
| 2026-08-17 | CNY 1.91 | +1.06% | CNY 1.89 | CNY 1.91 | CNY 1.86 | 15.65M |
| 2026-08-14 | CNY 1.89 | -3.08% | CNY 1.96 | CNY 1.96 | CNY 1.87 | 28.32M |
| 2026-08-13 | CNY 1.95 | -2.50% | CNY 1.99 | CNY 2.01 | CNY 1.94 | 41.13M |
| 2026-08-12 | CNY 2.00 | +4.17% | CNY 1.91 | CNY 2.04 | CNY 1.90 | 38.46M |
| 2026-08-11 | CNY 1.92 | +1.05% | CNY 1.90 | CNY 1.92 | CNY 1.88 | 18.15M |
| 2026-08-10 | CNY 1.90 | +2.70% | CNY 1.85 | CNY 1.92 | CNY 1.84 | 21.19M |
| 2026-08-07 | CNY 1.85 | -1.60% | CNY 1.88 | CNY 1.88 | CNY 1.82 | 21.49M |
| 2026-08-06 | CNY 1.88 | +1.08% | CNY 1.86 | CNY 1.89 | CNY 1.83 | 17.56M |
| 2026-08-05 | CNY 1.86 | -0.53% | CNY 1.87 | CNY 1.89 | CNY 1.83 | 20.42M |
| 2026-08-04 | CNY 1.87 | 0.00% | CNY 1.87 | CNY 1.90 | CNY 1.85 | 19.04M |
| 2026-08-03 | CNY 1.87 | +3.31% | CNY 1.82 | CNY 1.88 | CNY 1.81 | 20.59M |
| 2026-07-31 | CNY 1.81 | +1.69% | CNY 1.79 | CNY 1.83 | CNY 1.78 | 14.22M |
| 2026-07-30 | CNY 1.78 | -1.11% | CNY 1.79 | CNY 1.85 | CNY 1.77 | 21.63M |
| 2026-07-29 | CNY 1.80 | +2.86% | CNY 1.75 | CNY 1.82 | CNY 1.74 | 22.92M |
| 2026-07-28 | CNY 1.75 | +1.74% | CNY 1.70 | CNY 1.82 | CNY 1.70 | 23.79M |
| 2026-07-27 | CNY 1.72 | +2.38% | CNY 1.68 | CNY 1.72 | CNY 1.68 | 12.51M |
| 2026-07-24 | CNY 1.68 | -4.00% | CNY 1.73 | CNY 1.74 | CNY 1.68 | 12.97M |
| 2026-07-23 | CNY 1.75 | +3.55% | CNY 1.69 | CNY 1.75 | CNY 1.67 | 16.85M |
| 2026-07-22 | CNY 1.69 | -1.17% | CNY 1.69 | CNY 1.72 | CNY 1.67 | 12.67M |
| 2026-07-21 | CNY 1.71 | 0.00% | CNY 1.72 | CNY 1.72 | CNY 1.63 | 22.10M |
| 2026-07-20 | CNY 1.71 | -1.72% | CNY 1.74 | CNY 1.80 | CNY 1.69 | 20.11M |
| 2026-07-17 | CNY 1.74 | -4.92% | CNY 1.82 | CNY 1.86 | CNY 1.72 | 23.79M |
| 2026-07-16 | CNY 1.83 | +1.10% | CNY 1.81 | CNY 1.85 | CNY 1.77 | 24.45M |
| 2026-07-15 | CNY 1.81 | +1.69% | CNY 1.78 | CNY 1.85 | CNY 1.76 | 18.97M |
| 2026-07-14 | CNY 1.78 | +2.89% | CNY 1.73 | CNY 1.78 | CNY 1.71 | 12.58M |
| 2026-07-13 | CNY 1.73 | -5.46% | CNY 1.81 | CNY 1.83 | CNY 1.73 | 21.89M |
| 2026-07-10 | CNY 1.83 | +3.98% | CNY 1.76 | CNY 1.85 | CNY 1.73 | 25.94M |
| 2026-07-09 | CNY 1.76 | -1.68% | CNY 1.78 | CNY 1.82 | CNY 1.73 | 15.73M |
| 2026-07-08 | CNY 1.79 | +1.13% | CNY 1.77 | CNY 1.80 | CNY 1.74 | 14.51M |
| 2026-07-07 | CNY 1.77 | -1.67% | CNY 1.79 | CNY 1.81 | CNY 1.75 | 11.45M |
| 2026-07-06 | CNY 1.80 | -1.64% | CNY 1.84 | CNY 1.86 | CNY 1.80 | 12.78M |
| 2026-07-03 | CNY 1.83 | 0.00% | CNY 1.83 | CNY 1.86 | CNY 1.80 | 17.48M |
| 2026-07-02 | CNY 1.83 | -1.08% | CNY 1.84 | CNY 1.93 | CNY 1.83 | 24.47M |
| 2026-07-01 | CNY 1.85 | +4.52% | CNY 1.78 | CNY 1.92 | CNY 1.78 | 28.91M |
| 2026-06-30 | CNY 1.77 | +1.14% | CNY 1.77 | CNY 1.78 | CNY 1.71 | 16.33M |
| 2026-06-29 | CNY 1.75 | -1.13% | CNY 1.76 | CNY 1.78 | CNY 1.69 | 19.05M |
| 2026-06-26 | CNY 1.77 | -2.21% | CNY 1.80 | CNY 1.82 | CNY 1.76 | 17.81M |
| 2026-06-25 | CNY 1.81 | -2.16% | CNY 1.88 | CNY 1.88 | CNY 1.79 | 18.51M |
| 2026-06-24 | CNY 1.85 | -4.64% | CNY 1.92 | CNY 1.94 | CNY 1.81 | 25.31M |
| 2026-06-23 | CNY 1.94 | +1.04% | CNY 1.91 | CNY 1.97 | CNY 1.88 | 22.08M |
| 2026-06-22 | CNY 1.92 | -4.00% | CNY 1.98 | CNY 2.00 | CNY 1.88 | 24.32M |
| 2026-06-18 | CNY 2.00 | 0.00% | CNY 1.99 | CNY 2.01 | CNY 1.97 | 9.32M |
| 2026-06-17 | CNY 2.00 | -2.91% | CNY 2.04 | CNY 2.05 | CNY 1.99 | 16.70M |
| 2026-06-16 | CNY 2.06 | +0.98% | CNY 2.02 | CNY 2.06 | CNY 1.99 | 19.41M |
| 2026-06-15 | CNY 2.04 | +0.49% | CNY 2.04 | CNY 2.10 | CNY 2.02 | 17.90M |
| 2026-06-12 | CNY 2.03 | +1.50% | CNY 2.01 | CNY 2.05 | CNY 2.00 | 15.72M |
| 2026-06-11 | CNY 2.00 | -1.96% | CNY 2.05 | CNY 2.05 | CNY 1.98 | 17.09M |
| 2026-06-10 | CNY 2.04 | -1.92% | CNY 2.07 | CNY 2.12 | CNY 2.02 | 23.35M |
| 2026-06-09 | CNY 2.08 | -3.70% | CNY 2.15 | CNY 2.17 | CNY 2.07 | 32.04M |
| 2026-06-08 | CNY 2.16 | +1.41% | CNY 2.09 | CNY 2.24 | CNY 2.04 | 41.68M |
| 2026-06-05 | CNY 2.13 | -3.62% | CNY 2.19 | CNY 2.20 | CNY 2.10 | 30.89M |
| 2026-06-04 | CNY 2.21 | -5.15% | CNY 2.28 | CNY 2.33 | CNY 2.18 | 51.59M |
| 2026-06-03 | CNY 2.33 | +8.37% | CNY 2.14 | CNY 2.35 | CNY 2.11 | 79.09M |
| 2026-06-02 | CNY 2.15 | +0.47% | CNY 2.14 | CNY 2.16 | CNY 2.09 | 29.83M |
| 2026-06-01 | CNY 2.14 | +4.39% | CNY 2.05 | CNY 2.17 | CNY 2.02 | 37.57M |
| 2026-05-29 | CNY 2.05 | 0.00% | CNY 2.06 | CNY 2.17 | CNY 2.04 | 32.85M |
| 2026-05-28 | CNY 2.05 | +1.49% | CNY 2.02 | CNY 2.05 | CNY 1.98 | 18.32M |
| 2026-05-27 | CNY 2.02 | +0.50% | CNY 1.99 | CNY 2.04 | CNY 1.96 | 24.26M |
| 2026-05-26 | CNY 2.01 | -3.83% | CNY 2.10 | CNY 2.11 | CNY 1.96 | 25.06M |