Guangxi Xinxunda Technology Group Co., Ltd. Class A 300518
SZSE · China · Technology Services
CNY 25.93-0.73 (-2.74%)
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 25.93 | -2.74% | CNY 26.61 | CNY 27.19 | CNY 25.79 | 8.44M |
| 2026-09-29 | CNY 26.66 | +3.37% | CNY 26.29 | CNY 26.88 | CNY 25.37 | 10.35M |
| 2026-09-28 | CNY 25.79 | +0.86% | CNY 25.32 | CNY 26.28 | CNY 25.09 | 9.31M |
| 2026-09-24 | CNY 25.57 | -3.33% | CNY 26.30 | CNY 26.39 | CNY 25.40 | 5.25M |
| 2026-09-23 | CNY 26.45 | -2.33% | CNY 26.90 | CNY 26.99 | CNY 25.90 | 6.94M |
| 2026-09-22 | CNY 27.08 | +2.69% | CNY 26.37 | CNY 27.57 | CNY 26.01 | 13.03M |
| 2026-09-21 | CNY 26.37 | +8.07% | CNY 24.40 | CNY 26.60 | CNY 23.88 | 12.80M |
| 2026-09-18 | CNY 24.40 | +2.09% | CNY 24.35 | CNY 25.15 | CNY 24.10 | 7.20M |
| 2026-09-17 | CNY 23.90 | -0.54% | CNY 23.89 | CNY 25.11 | CNY 23.69 | 6.11M |
| 2026-09-16 | CNY 24.03 | +2.04% | CNY 23.45 | CNY 24.22 | CNY 23.10 | 4.27M |
| 2026-09-15 | CNY 23.55 | -2.93% | CNY 24.10 | CNY 24.34 | CNY 23.35 | 4.67M |
| 2026-09-14 | CNY 24.26 | -0.66% | CNY 24.09 | CNY 24.69 | CNY 23.72 | 5.09M |
| 2026-09-11 | CNY 24.42 | -5.05% | CNY 25.30 | CNY 25.30 | CNY 23.80 | 6.69M |
| 2026-09-10 | CNY 25.72 | -1.98% | CNY 26.13 | CNY 26.13 | CNY 25.08 | 8.32M |
| 2026-09-09 | CNY 26.24 | +3.02% | CNY 25.50 | CNY 26.76 | CNY 25.50 | 10.42M |
| 2026-09-08 | CNY 25.47 | 0.00% | CNY 25.39 | CNY 25.76 | CNY 24.95 | 7.14M |
| 2026-09-07 | CNY 25.47 | +3.41% | CNY 25.13 | CNY 25.95 | CNY 24.62 | 6.89M |
| 2026-09-04 | CNY 24.63 | -3.45% | CNY 25.76 | CNY 25.95 | CNY 24.54 | 8.07M |
| 2026-09-03 | CNY 25.51 | -1.92% | CNY 26.31 | CNY 26.55 | CNY 25.10 | 8.27M |
| 2026-09-02 | CNY 26.01 | +1.96% | CNY 25.16 | CNY 26.20 | CNY 24.90 | 9.53M |
| 2026-09-01 | CNY 25.51 | +0.04% | CNY 25.68 | CNY 26.10 | CNY 24.58 | 13.35M |
| 2026-08-31 | CNY 25.50 | +7.01% | CNY 23.42 | CNY 26.21 | CNY 23.22 | 15.41M |
| 2026-08-28 | CNY 23.83 | +1.06% | CNY 23.58 | CNY 24.51 | CNY 23.40 | 10.60M |
| 2026-08-27 | CNY 23.58 | +2.21% | CNY 23.10 | CNY 24.03 | CNY 22.94 | 8.67M |
| 2026-08-26 | CNY 23.07 | -2.20% | CNY 23.81 | CNY 23.81 | CNY 22.51 | 6.49M |
| 2026-08-25 | CNY 23.59 | +3.24% | CNY 22.49 | CNY 23.66 | CNY 22.03 | 7.37M |
| 2026-08-24 | CNY 22.85 | -1.64% | CNY 23.65 | CNY 24.00 | CNY 22.33 | 8.78M |
| 2026-08-21 | CNY 23.23 | +1.09% | CNY 23.22 | CNY 23.46 | CNY 22.22 | 6.92M |
| 2026-08-20 | CNY 22.98 | +3.51% | CNY 22.99 | CNY 23.82 | CNY 22.40 | 8.16M |
| 2026-08-19 | CNY 22.20 | -9.87% | CNY 24.10 | CNY 24.10 | CNY 22.01 | 10.39M |
| 2026-08-18 | CNY 24.63 | +1.15% | CNY 24.51 | CNY 24.76 | CNY 23.70 | 6.82M |
| 2026-08-17 | CNY 24.35 | -0.49% | CNY 24.43 | CNY 24.75 | CNY 23.51 | 8.15M |
| 2026-08-14 | CNY 24.47 | +0.37% | CNY 24.49 | CNY 24.80 | CNY 23.72 | 8.10M |
| 2026-08-13 | CNY 24.38 | -3.06% | CNY 25.25 | CNY 26.49 | CNY 24.37 | 7.42M |
| 2026-08-12 | CNY 25.15 | +3.07% | CNY 24.19 | CNY 25.91 | CNY 24.19 | 9.29M |
| 2026-08-11 | CNY 24.40 | -2.71% | CNY 25.02 | CNY 25.59 | CNY 23.94 | 10.25M |
| 2026-08-10 | CNY 25.08 | +1.33% | CNY 25.30 | CNY 25.62 | CNY 24.46 | 10.21M |
| 2026-08-07 | CNY 24.75 | +3.69% | CNY 23.51 | CNY 25.10 | CNY 23.02 | 15.54M |
| 2026-08-06 | CNY 23.87 | +12.91% | CNY 21.00 | CNY 25.11 | CNY 20.76 | 18.60M |
| 2026-08-05 | CNY 21.14 | +13.05% | CNY 18.77 | CNY 21.42 | CNY 18.70 | 12.85M |
| 2026-08-04 | CNY 18.70 | +7.78% | CNY 17.50 | CNY 19.06 | CNY 17.26 | 9.71M |
| 2026-08-03 | CNY 17.35 | -2.31% | CNY 18.10 | CNY 18.22 | CNY 17.02 | 7.42M |
| 2026-07-31 | CNY 17.76 | +6.92% | CNY 17.44 | CNY 18.83 | CNY 17.44 | 11.75M |
| 2026-07-30 | CNY 16.61 | -10.41% | CNY 18.55 | CNY 18.78 | CNY 16.50 | 10.33M |
| 2026-07-29 | CNY 18.54 | -5.31% | CNY 19.31 | CNY 19.98 | CNY 17.70 | 11.74M |
| 2026-07-28 | CNY 19.58 | -3.26% | CNY 20.04 | CNY 21.60 | CNY 19.35 | 12.98M |
| 2026-07-27 | CNY 20.24 | +3.05% | CNY 19.80 | CNY 20.28 | CNY 19.20 | 7.05M |
| 2026-07-24 | CNY 19.64 | -3.35% | CNY 20.02 | CNY 20.56 | CNY 19.42 | 8.57M |
| 2026-07-23 | CNY 20.32 | -1.12% | CNY 20.66 | CNY 21.18 | CNY 19.98 | 6.30M |
| 2026-07-22 | CNY 20.55 | -3.52% | CNY 21.00 | CNY 22.16 | CNY 20.44 | 10.25M |
| 2026-07-21 | CNY 21.30 | +4.57% | CNY 20.81 | CNY 21.55 | CNY 17.40 | 16.05M |
| 2026-07-20 | CNY 20.37 | -7.99% | CNY 22.58 | CNY 23.99 | CNY 20.00 | 13.28M |
| 2026-07-17 | CNY 22.14 | -14.22% | CNY 25.70 | CNY 25.81 | CNY 21.08 | 13.99M |
| 2026-07-16 | CNY 25.81 | -6.52% | CNY 27.48 | CNY 27.75 | CNY 25.56 | 8.99M |
| 2026-07-15 | CNY 27.61 | +1.62% | CNY 27.43 | CNY 28.60 | CNY 27.14 | 7.87M |
| 2026-07-14 | CNY 27.17 | -0.59% | CNY 27.35 | CNY 27.58 | CNY 26.10 | 8.21M |
| 2026-07-13 | CNY 27.33 | -3.36% | CNY 28.20 | CNY 28.66 | CNY 27.00 | 8.47M |
| 2026-07-10 | CNY 28.28 | -3.35% | CNY 29.17 | CNY 31.79 | CNY 28.20 | 14.57M |
| 2026-07-09 | CNY 29.26 | +4.87% | CNY 28.26 | CNY 29.41 | CNY 26.64 | 12.21M |
| 2026-07-08 | CNY 27.90 | -5.58% | CNY 30.14 | CNY 30.31 | CNY 27.80 | 10.14M |
| 2026-07-07 | CNY 29.55 | -6.10% | CNY 31.32 | CNY 31.78 | CNY 29.40 | 9.71M |
| 2026-07-06 | CNY 31.47 | -2.05% | CNY 32.43 | CNY 32.69 | CNY 30.29 | 19.33M |
| 2026-07-03 | CNY 32.13 | -5.56% | CNY 34.15 | CNY 34.60 | CNY 31.97 | 21.58M |
| 2026-07-02 | CNY 34.02 | -14.22% | CNY 39.00 | CNY 40.00 | CNY 33.41 | 40.97M |
| 2026-07-01 | CNY 39.66 | +20.00% | CNY 38.40 | CNY 39.66 | CNY 36.50 | 13.50M |
| 2026-06-30 | CNY 33.05 | +20.01% | CNY 28.60 | CNY 33.05 | CNY 27.66 | 24.25M |
| 2026-06-29 | CNY 27.54 | -6.64% | CNY 29.71 | CNY 30.20 | CNY 27.04 | 12.08M |
| 2026-06-26 | CNY 29.50 | -8.36% | CNY 32.40 | CNY 32.55 | CNY 29.04 | 14.81M |
| 2026-06-25 | CNY 32.19 | +1.45% | CNY 31.73 | CNY 32.48 | CNY 31.19 | 11.69M |
| 2026-06-24 | CNY 31.73 | +1.70% | CNY 31.40 | CNY 31.80 | CNY 30.20 | 8.84M |
| 2026-06-23 | CNY 31.20 | -1.79% | CNY 31.27 | CNY 32.40 | CNY 31.00 | 11.33M |
| 2026-06-22 | CNY 31.77 | +5.41% | CNY 30.27 | CNY 31.83 | CNY 29.30 | 13.84M |
| 2026-06-18 | CNY 30.14 | -0.99% | CNY 30.41 | CNY 30.91 | CNY 29.41 | 13.25M |
| 2026-06-17 | CNY 30.44 | +13.79% | CNY 26.54 | CNY 31.50 | CNY 26.44 | 21.41M |
| 2026-06-16 | CNY 26.75 | +1.25% | CNY 26.26 | CNY 28.13 | CNY 25.24 | 11.65M |
| 2026-06-15 | CNY 26.42 | -0.11% | CNY 26.81 | CNY 28.20 | CNY 25.95 | 8.23M |
| 2026-06-12 | CNY 26.45 | +0.84% | CNY 26.78 | CNY 27.47 | CNY 26.09 | 8.83M |
| 2026-06-11 | CNY 26.23 | -7.05% | CNY 28.23 | CNY 28.34 | CNY 25.61 | 11.67M |
| 2026-06-10 | CNY 28.22 | -2.99% | CNY 29.00 | CNY 29.45 | CNY 27.91 | 6.32M |
| 2026-06-09 | CNY 29.09 | +7.34% | CNY 27.34 | CNY 29.50 | CNY 26.93 | 9.12M |
| 2026-06-08 | CNY 27.10 | -4.88% | CNY 26.80 | CNY 29.20 | CNY 26.60 | 10.59M |
| 2026-06-05 | CNY 28.49 | -1.38% | CNY 29.00 | CNY 29.29 | CNY 27.85 | 7.86M |
| 2026-06-04 | CNY 28.89 | -1.06% | CNY 28.90 | CNY 29.70 | CNY 28.60 | 7.63M |
| 2026-06-03 | CNY 29.20 | +0.55% | CNY 28.79 | CNY 29.76 | CNY 28.54 | 10.25M |
| 2026-06-02 | CNY 29.04 | -1.89% | CNY 29.11 | CNY 29.60 | CNY 27.60 | 13.42M |
| 2026-06-01 | CNY 29.60 | -3.01% | CNY 30.15 | CNY 31.10 | CNY 28.66 | 13.54M |
| 2026-05-29 | CNY 30.52 | -3.51% | CNY 32.26 | CNY 33.08 | CNY 30.20 | 9.93M |
| 2026-05-28 | CNY 31.63 | +0.22% | CNY 31.66 | CNY 32.87 | CNY 31.04 | 8.01M |
| 2026-05-27 | CNY 31.56 | -0.72% | CNY 31.79 | CNY 32.31 | CNY 30.60 | 10.06M |
| 2026-05-26 | CNY 31.79 | +0.35% | CNY 31.69 | CNY 32.58 | CNY 30.45 | 10.01M |